MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CVV — CVD Equipment Corp.
NasdaqCVD Equipment Corp.
$4.33
-0.04(-0.92%)
- O
- 4.39
- H
- 4.44
- L
- 4.29
- V
- 24.69K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$4.33
Period Return+46.78%
Period High$9.10
Period Low$2.46
Avg Daily Volume105.9K
Total Trading Days365
CVV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $4.39 | $4.44 | $4.29 | $4.33 | $-0.04 | -0.92% | 24,687 | $4.36 | $4.29 $4.44 |
| Oct 1, 2026 | $4.24 | $4.40 | $4.08 | $4.37 | +$0.19 | +4.42% | 59,413 | $4.28 | $4.08 $4.40 |
| Sep 30, 2026 | $4.20 | $4.26 | $4.15 | $4.19 | +$0.03 | +0.60% | 52,737 | $4.20 | $4.15 $4.26 |
| Sep 29, 2026 | $4.12 | $4.33 | $4.12 | $4.16 | $-0.11 | -2.58% | 55,750 | $4.19 | $4.12 $4.33 |
| Sep 28, 2026 | $4.33 | $4.33 | $4.04 | $4.27 | $-0.13 | -2.95% | 59,305 | $4.21 | $4.04 $4.33 |
| Sep 25, 2026 | $4.40 | $4.43 | $4.32 | $4.40 | +$0.01 | +0.23% | 27,452 | $4.38 | $4.32 $4.43 |
| Sep 24, 2026 | $4.42 | $4.50 | $4.31 | $4.39 | $-0.04 | -0.90% | 71,142 | $4.39 | $4.31 $4.50 |
| Sep 23, 2026 | $4.36 | $4.48 | $4.33 | $4.43 | +$0.00 | +0.00% | 43,032 | $4.41 | $4.33 $4.48 |
| Sep 22, 2026 | $4.52 | $4.61 | $4.42 | $4.43 | $-0.09 | -1.99% | 62,694 | $4.54 | $4.42 $4.61 |
| Sep 21, 2026 | $4.68 | $4.74 | $4.50 | $4.52 | $-0.06 | -1.31% | 76,924 | $4.59 | $4.50 $4.74 |
| Sep 18, 2026 | $4.59 | $4.66 | $4.53 | $4.58 | +$0.01 | +0.22% | 69,211 | $4.61 | $4.53 $4.66 |
| Sep 17, 2026 | $4.60 | $4.75 | $4.54 | $4.57 | $-0.03 | -0.65% | 106,766 | $4.63 | $4.54 $4.75 |
| Sep 16, 2026 | $4.48 | $4.66 | $4.47 | $4.60 | +$0.13 | +2.91% | 83,024 | $4.54 | $4.47 $4.66 |
| Sep 15, 2026 | $4.71 | $4.75 | $4.46 | $4.47 | $-0.23 | -4.89% | 125,580 | $4.55 | $4.46 $4.75 |
| Sep 14, 2026 | $4.61 | $4.88 | $4.51 | $4.70 | +$0.02 | +0.43% | 224,729 | $4.75 | $4.51 $4.88 |
| Sep 11, 2026 | $5.60 | $5.79 | $4.56 | $4.68 | $-1.59 | -25.36% | 844,362 | $4.86 | $4.56 $5.79 |
| Sep 10, 2026 | $6.39 | $6.55 | $6.16 | $6.27 | $-0.15 | -2.34% | 144,648 | $5.59 | $6.16 $6.55 |
| Sep 9, 2026 | $6.60 | $6.67 | $6.42 | $6.42 | $-0.14 | -2.13% | 47,238 | $6.51 | $6.42 $6.67 |
| Sep 8, 2026 | $6.72 | $6.85 | $6.56 | $6.56 | $-0.01 | -0.15% | 53,980 | $6.68 | $6.56 $6.85 |
| Sep 4, 2026 | $6.46 | $6.85 | $6.46 | $6.57 | +$0.10 | +1.55% | 39,205 | $6.63 | $6.46 $6.85 |
| Sep 3, 2026 | $6.70 | $6.70 | $6.45 | $6.47 | $-0.14 | -2.12% | 50,018 | $6.51 | $6.45 $6.70 |
| Sep 2, 2026 | $6.54 | $6.78 | $6.54 | $6.61 | +$0.05 | +0.76% | 35,630 | $6.65 | $6.54 $6.78 |
| Sep 1, 2026 | $6.79 | $6.81 | $6.52 | $6.56 | $-0.24 | -3.53% | 49,403 | $6.62 | $6.52 $6.81 |
| Aug 31, 2026 | $7.00 | $7.17 | $6.69 | $6.80 | $-0.18 | -2.58% | 44,714 | $6.83 | $6.69 $7.17 |
| Aug 28, 2026 | $7.35 | $7.58 | $6.98 | $6.98 | $-0.39 | -5.29% | 79,848 | $7.20 | $6.98 $7.58 |
| Aug 27, 2026 | $7.35 | $7.53 | $7.32 | $7.37 | +$0.10 | +1.38% | 45,120 | $7.41 | $7.32 $7.53 |
| Aug 26, 2026 | $7.56 | $7.74 | $7.23 | $7.27 | $-0.30 | -3.96% | 67,407 | $7.42 | $7.23 $7.74 |
| Aug 25, 2026 | $7.38 | $7.65 | $7.35 | $7.57 | +$0.32 | +4.41% | 53,098 | $7.54 | $7.35 $7.65 |
| Aug 24, 2026 | $7.55 | $7.58 | $7.22 | $7.25 | $-0.36 | -4.73% | 87,452 | $7.36 | $7.22 $7.58 |
| Aug 21, 2026 | $7.29 | $7.66 | $7.29 | $7.61 | +$0.46 | +6.43% | 80,579 | $7.53 | $7.29 $7.66 |