CVD Equipment Corporation - Price History
Monthly price history for CVV (CVD Equipment Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $4.58 | $4.58 |
| April 2024 | $4.45 | $4.45 |
| March 2024 | $4.71 | $4.71 |
| February 2024 | $4.91 | $4.91 |
| January 2024 | $4.97 | $4.97 |
| December 2023 | $4.43 | $4.43 |
| November 2023 | $4.78 | $4.78 |
| October 2023 | $5.75 | $5.75 |
| September 2023 | $6.65 | $6.65 |
| August 2023 | $7.16 | $7.16 |
| July 2023 | $7.94 | $7.94 |
| June 2023 | $7.37 | $7.37 |
| May 2023 | $6.51 | $6.51 |
| April 2023 | $10.26 | $10.26 |
| March 2023 | $13.30 | $13.30 |
| February 2023 | $11.74 | $11.74 |
| January 2023 | $12.19 | $12.19 |
| December 2022 | $5.51 | $5.51 |
| November 2022 | $5.35 | $5.35 |
| October 2022 | $6.36 | $6.36 |
| September 2022 | $5.20 | $5.20 |
| August 2022 | $5.39 | $5.39 |
| July 2022 | $4.93 | $4.93 |
| June 2022 | $3.95 | $3.95 |
| May 2022 | $4.20 | $4.20 |
| April 2022 | $4.49 | $4.49 |
| March 2022 | $4.48 | $4.48 |
| February 2022 | $4.38 | $4.38 |
| January 2022 | $4.66 | $4.66 |
| December 2021 | $4.13 | $4.13 |
| November 2021 | $4.41 | $4.41 |
| October 2021 | $4.82 | $4.82 |
| September 2021 | $4.58 | $4.58 |
| August 2021 | $4.66 | $4.66 |
| July 2021 | $4.15 | $4.15 |
| June 2021 | $4.50 | $4.50 |
| May 2021 | $4.21 | $4.21 |
| April 2021 | $4.69 | $4.69 |
| March 2021 | $4.35 | $4.35 |
| February 2021 | $4.93 | $4.93 |
| January 2021 | $4.81 | $4.81 |
| December 2020 | $3.63 | $3.63 |
| November 2020 | $4.72 | $4.72 |
| October 2020 | $3.69 | $3.69 |
| September 2020 | $3.06 | $3.06 |
| August 2020 | $3.01 | $3.01 |
| July 2020 | $3.13 | $3.13 |
| June 2020 | $3.08 | $3.08 |
| May 2020 | $3.16 | $3.16 |
| April 2020 | $3.60 | $3.60 |
| March 2020 | $2.38 | $2.38 |
| February 2020 | $3.90 | $3.90 |
| January 2020 | $4.84 | $4.84 |
| December 2019 | $3.22 | $3.22 |
| November 2019 | $3.30 | $3.30 |
| October 2019 | $3.94 | $3.94 |
| September 2019 | $3.33 | $3.33 |
| August 2019 | $3.62 | $3.62 |
| July 2019 | $3.60 | $3.60 |
| June 2019 | $3.65 | $3.65 |
| May 2019 | $3.62 | $3.62 |
| April 2019 | $3.66 | $3.66 |
| March 2019 | $3.93 | $3.93 |
| February 2019 | $4.14 | $4.14 |
| January 2019 | $4.55 | $4.55 |
| December 2018 | $3.55 | $3.55 |
| November 2018 | $4.70 | $4.70 |
| October 2018 | $5.05 | $5.05 |
| September 2018 | $6.15 | $6.15 |
| August 2018 | $6.45 | $6.45 |
| July 2018 | $7.25 | $7.25 |
| June 2018 | $6.66 | $6.66 |
| May 2018 | $7.15 | $7.15 |
| April 2018 | $8.23 | $8.23 |
| March 2018 | $9.13 | $9.13 |
| February 2018 | $8.90 | $8.90 |
| January 2018 | $10.12 | $10.12 |
| December 2017 | $11.62 | $11.62 |
| November 2017 | $12.55 | $12.55 |
| October 2017 | $11.61 | $11.61 |
| September 2017 | $11 | $11 |
| August 2017 | $11 | $11 |
| July 2017 | $11.31 | $11.31 |
| June 2017 | $11.07 | $11.07 |
| May 2017 | $11.79 | $11.79 |
| April 2017 | $10.70 | $10.70 |
| March 2017 | $10.38 | $10.38 |
| February 2017 | $9.84 | $9.84 |
| January 2017 | $10.15 | $10.15 |
| December 2016 | $8.68 | $8.68 |
| November 2016 | $7.75 | $7.75 |
| October 2016 | $8.24 | $8.24 |
| September 2016 | $8.36 | $8.36 |
| August 2016 | $8.72 | $8.72 |
| July 2016 | $9.18 | $9.18 |
| June 2016 | $8.58 | $8.58 |
| May 2016 | $7.04 | $7.04 |
| April 2016 | $7.66 | $7.66 |
| March 2016 | $8.41 | $8.41 |
| February 2016 | $8.39 | $8.39 |
| January 2016 | $8.57 | $8.57 |
| December 2015 | $10.08 | $10.08 |
| November 2015 | $11.50 | $11.50 |
| October 2015 | $11.95 | $11.95 |
| September 2015 | $11 | $11 |
| August 2015 | $11.01 | $11.01 |
| July 2015 | $10.65 | $10.65 |
| June 2015 | $11.16 | $11.16 |
| May 2015 | $10.77 | $10.77 |
| April 2015 | $12.25 | $12.25 |
| March 2015 | $13.78 | $13.78 |
| February 2015 | $14.28 | $14.28 |
| January 2015 | $14.04 | $14.04 |
| December 2014 | $14.39 | $14.39 |
| November 2014 | $14.33 | $14.33 |
| October 2014 | $11.25 | $11.25 |
| September 2014 | $12.94 | $12.94 |
| August 2014 | $13.51 | $13.51 |
| July 2014 | $13.01 | $13.01 |
| June 2014 | $12.11 | $12.11 |
| May 2014 | $12.71 | $12.71 |
| April 2014 | $13.35 | $13.35 |
| March 2014 | $13.97 | $13.97 |
| February 2014 | $14.80 | $14.80 |
| January 2014 | $13.37 | $13.37 |
| December 2013 | $14.54 | $14.54 |
| November 2013 | $13.69 | $13.69 |
| October 2013 | $11.20 | $11.20 |
| September 2013 | $9.66 | $9.66 |
| August 2013 | $11.22 | $11.22 |
| July 2013 | $10.46 | $10.46 |
| June 2013 | $8.33 | $8.33 |
| May 2013 | $9.64 | $9.64 |
| April 2013 | $10.39 | $10.39 |
| March 2013 | $10.15 | $10.15 |
| February 2013 | $10.50 | $10.50 |
| January 2013 | $11.62 | $11.62 |
| December 2012 | $9.60 | $9.60 |
| November 2012 | $8.84 | $8.84 |
| October 2012 | $10.22 | $10.22 |
| September 2012 | $9.68 | $9.68 |
| August 2012 | $10.78 | $10.78 |
| July 2012 | $10.94 | $10.94 |
| June 2012 | $12.86 | $12.86 |
| May 2012 | $11.90 | $11.90 |
| April 2012 | $13.92 | $13.92 |
| March 2012 | $13.51 | $13.51 |
| February 2012 | $11.51 | $11.51 |
| January 2012 | $14.33 | $14.33 |
| December 2011 | $12.03 | $12.03 |
| November 2011 | $15.36 | $15.36 |
| October 2011 | $16.06 | $16.06 |
| September 2011 | $13.50 | $13.50 |
| August 2011 | $18.24 | $18.24 |
| July 2011 | $16.25 | $16.25 |
| June 2011 | $13.02 | $13.02 |
| May 2011 | $12.81 | $12.81 |
| April 2011 | $11.40 | $11.40 |
| March 2011 | $10.81 | $10.81 |
| February 2011 | $11.22 | $11.22 |
| January 2011 | $8.05 | $8.05 |
| December 2010 | $7.20 | $7.20 |
| November 2010 | $7.23 | $7.23 |
| October 2010 | $8.15 | $8.15 |
| September 2010 | $4.63 | $4.63 |
| August 2010 | $3.45 | $3.45 |
| July 2010 | $3.62 | $3.62 |
| June 2010 | $3.10 | $3.10 |
| May 2010 | $3.54 | $3.54 |
| April 2010 | $3.53 | $3.53 |
| March 2010 | $3.35 | $3.35 |
| February 2010 | $4.05 | $4.05 |
| January 2010 | $4.13 | $4.13 |
| December 2009 | $4.15 | $4.15 |
| November 2009 | $3.50 | $3.50 |
| October 2009 | $4.80 | $4.80 |
| September 2009 | $4.28 | $4.28 |
| August 2009 | $3.32 | $3.32 |
| July 2009 | $3.37 | $3.37 |
| June 2009 | $3.15 | $3.15 |
| May 2009 | $3.12 | $3.12 |
| April 2009 | $4.10 | $4.10 |
| March 2009 | $3.49 | $3.49 |
| February 2009 | $2.50 | $2.50 |
| January 2009 | $3.20 | $3.20 |
| December 2008 | $3.10 | $3.10 |
| November 2008 | $2.89 | $2.89 |
| October 2008 | $2.59 | $2.59 |
| September 2008 | $3.50 | $3.50 |
| August 2008 | $4.25 | $4.25 |
| July 2008 | $4.10 | $4.10 |
| June 2008 | $3.26 | $3.26 |
| May 2008 | $3.16 | $3.16 |
| April 2008 | $3.46 | $3.46 |
| March 2008 | $3.08 | $3.08 |
| February 2008 | $3.27 | $3.27 |
| January 2008 | $3.39 | $3.39 |
| December 2007 | $3.95 | $3.95 |
| November 2007 | $4.41 | $4.41 |
| October 2007 | $4.84 | $4.84 |
| September 2007 | $4.80 | $4.80 |
| August 2007 | $6.20 | $6.20 |
| July 2007 | $6.08 | $6.08 |
| June 2007 | $5.25 | $5.25 |
| May 2007 | $6.18 | $6.18 |
| April 2007 | $8.20 | $8.20 |
| March 2007 | $5.97 | $5.97 |
| February 2007 | $5.73 | $5.73 |
| January 2007 | $5.79 | $5.79 |
| December 2006 | $5.70 | $5.70 |
| November 2006 | $4.24 | $4.24 |
| October 2006 | $3.35 | $3.35 |
| September 2006 | $3.44 | $3.44 |
| August 2006 | $3.08 | $3.08 |
| July 2006 | $2.83 | $2.83 |
| June 2006 | $2.84 | $2.84 |
| May 2006 | $3.75 | $3.75 |
| April 2006 | $4.16 | $4.16 |
| March 2006 | $3.91 | $3.91 |
| February 2006 | $4.07 | $4.07 |
| January 2006 | $3.76 | $3.76 |
| December 2005 | $2.91 | $2.91 |
| November 2005 | $3.15 | $3.15 |
| October 2005 | $3.62 | $3.62 |
| September 2005 | $3.76 | $3.76 |
| August 2005 | $3.55 | $3.55 |
| July 2005 | $3.05 | $3.05 |
| June 2005 | $2.08 | $2.08 |
| May 2005 | $2.20 | $2.20 |
| April 2005 | $3.22 | $3.22 |
| March 2005 | $5.25 | $5.25 |
| February 2005 | $1.22 | $1.22 |
| January 2005 | $1.10 | $1.10 |
| December 2004 | $1.37 | $1.37 |
| November 2004 | $1.04 | $1.04 |
| October 2004 | $0.90 | $0.90 |
| September 2004 | $1.01 | $1.01 |
| August 2004 | $0.96 | $0.96 |
| July 2004 | $1 | $1 |
| June 2004 | $1.40 | $1.40 |
| May 2004 | $1.50 | $1.50 |
| April 2004 | $1.70 | $1.70 |
| March 2004 | $1.55 | $1.55 |
| February 2004 | $2 | $2 |
| January 2004 | $1.72 | $1.72 |
| December 2003 | $1.30 | $1.30 |
| November 2003 | $1.15 | $1.15 |
| October 2003 | $1.45 | $1.45 |
| September 2003 | $1.38 | $1.38 |
| August 2003 | $1.60 | $1.60 |
| July 2003 | $1.50 | $1.50 |
| June 2003 | $1.01 | $1.01 |
| May 2003 | $1.25 | $1.25 |
| April 2003 | $1.18 | $1.18 |
| March 2003 | $1.20 | $1.20 |
| February 2003 | $1.10 | $1.10 |
| January 2003 | $1.41 | $1.41 |
| December 2002 | $1.69 | $1.69 |
| November 2002 | $1.90 | $1.90 |
| October 2002 | $0.70 | $0.70 |
| September 2002 | $1.60 | $1.60 |
| August 2002 | $1.65 | $1.65 |
| July 2002 | $1.85 | $1.85 |
| June 2002 | $2.15 | $2.15 |
| May 2002 | $2.60 | $2.60 |
| April 2002 | $2.91 | $2.91 |
| March 2002 | $2.55 | $2.55 |
| February 2002 | $2.36 | $2.36 |
| January 2002 | $2.70 | $2.70 |
| December 2001 | $2.76 | $2.76 |
| November 2001 | $3.21 | $3.21 |
| October 2001 | $2.45 | $2.45 |
| September 2001 | $2.08 | $2.08 |
| August 2001 | $3.10 | $3.10 |
| July 2001 | $3.10 | $3.10 |
| June 2001 | $3.19 | $3.19 |
| May 2001 | $3.75 | $3.75 |
| April 2001 | $3.90 | $3.90 |
| March 2001 | $4 | $4 |
| February 2001 | $3.88 | $3.88 |
| January 2001 | $4.38 | $4.38 |
| December 2000 | $3.88 | $3.88 |
| November 2000 | $4.38 | $4.38 |
| October 2000 | $3.75 | $3.75 |
| September 2000 | $3.38 | $3.38 |
| August 2000 | $3.12 | $3.12 |
| July 2000 | $2.44 | $2.44 |
| June 2000 | $2.56 | $2.56 |
| May 2000 | $2.38 | $2.38 |
| April 2000 | $2.25 | $2.25 |
| March 2000 | $2.88 | $2.88 |
| February 2000 | $2.62 | $2.62 |
| January 2000 | $1.50 | $1.50 |
| December 1999 | $1 | $1 |
| November 1999 | $0.72 | $0.72 |
| October 1999 | $0.75 | $0.75 |
| September 1999 | $0.75 | $0.75 |
| August 1999 | $0.69 | $0.69 |
| July 1999 | $0.75 | $0.75 |
| June 1999 | $0.78 | $0.78 |
| May 1999 | $0.97 | $0.97 |
| April 1999 | $0.97 | $0.97 |
| March 1999 | $1 | $1 |
| February 1999 | $1 | $1 |
| January 1999 | $0.88 | $0.88 |
| December 1998 | $0.81 | $0.81 |
| November 1998 | $0.81 | $0.81 |
| October 1998 | $0.66 | $0.66 |
| September 1998 | $0.75 | $0.75 |
| August 1998 | $1.12 | $1.12 |
| July 1998 | $1.31 | $1.31 |
| June 1998 | $1.56 | $1.56 |
| May 1998 | $1.56 | $1.56 |
| April 1998 | $1.56 | $1.56 |
| March 1998 | $1.56 | $1.56 |
| February 1998 | $1.56 | $1.56 |
| January 1998 | $1.62 | $1.62 |
| December 1997 | $1.81 | $1.81 |
| November 1997 | $1.88 | $1.88 |
| October 1997 | $1.59 | $1.59 |
| September 1997 | $1.50 | $1.50 |
| August 1997 | $1.56 | $1.56 |
| July 1997 | $1.75 | $1.75 |
| June 1997 | $1.62 | $1.62 |
| May 1997 | $1.94 | $1.94 |
| April 1997 | $1.72 | $1.72 |
| March 1997 | $1.81 | $1.81 |
| February 1997 | $1.69 | $1.69 |
| January 1997 | $1.56 | $1.56 |
| December 1996 | $1.22 | $1.22 |
| November 1996 | $1.19 | $1.19 |
| October 1996 | $1.56 | $1.56 |
| September 1996 | $1.62 | $1.62 |
| August 1996 | $1.38 | $1.38 |
| July 1996 | $0.75 | $0.75 |
| June 1996 | $0.80 | $0.80 |
| May 1996 | $0.72 | $0.72 |
| April 1996 | $0.88 | $0.88 |
| March 1996 | $0.62 | $0.62 |
| February 1996 | $0.25 | $0.25 |
| January 1996 | $0.25 | $0.25 |
| December 1995 | $0.16 | $0.16 |
| November 1995 | $0.12 | $0.12 |
| August 1995 | $0.09 | $0.09 |
| July 1995 | $0.09 | $0.09 |
| November 1993 | $0.38 | $0.38 |
| October 1993 | $0.47 | $0.47 |
| September 1993 | $0.47 | $0.47 |
| August 1993 | $0.47 | $0.47 |
| July 1993 | $0.47 | $0.47 |
| June 1993 | $0.50 | $0.50 |
| May 1993 | $0.44 | $0.44 |
| April 1993 | $0.41 | $0.41 |
| March 1993 | $0.41 | $0.41 |
| February 1993 | $0.47 | $0.47 |
| January 1993 | $0.41 | $0.41 |
| December 1992 | $0.47 | $0.47 |
| November 1992 | $0.47 | $0.47 |
| October 1992 | $0.47 | $0.47 |
| September 1992 | $0.47 | $0.47 |
| August 1992 | $0.47 | $0.47 |
| July 1992 | $0.50 | $0.50 |
| June 1992 | $0.34 | $0.34 |
| May 1992 | $0.20 | $0.20 |
| April 1992 | $0.16 | $0.16 |
| March 1992 | $0.14 | $0.14 |
| February 1992 | $0.16 | $0.16 |
| December 1991 | $0.09 | $0.09 |
| November 1991 | $0.09 | $0.09 |
| October 1991 | $0.09 | $0.09 |
| September 1991 | $0.08 | $0.08 |
| August 1991 | $0.06 | $0.06 |
| July 1991 | $0.11 | $0.11 |
| June 1991 | $0.14 | $0.14 |
| May 1991 | $0.14 | $0.14 |
| April 1991 | $0.12 | $0.12 |
| March 1991 | $0.16 | $0.16 |
| February 1991 | $0.16 | $0.16 |
| January 1991 | $0.14 | $0.14 |
| December 1990 | $0.19 | $0.19 |
| November 1990 | $0.22 | $0.22 |
| September 1990 | $0.24 | $0.24 |
| August 1990 | $0.24 | $0.24 |
| July 1990 | $0.25 | $0.25 |
| June 1990 | $0.25 | $0.25 |
| May 1990 | $0.20 | $0.20 |
| April 1990 | $0.22 | $0.22 |
| March 1990 | $0.33 | $0.33 |
| February 1990 | $0.38 | $0.38 |
| January 1990 | $0.45 | $0.45 |
| December 1989 | $0.59 | $0.59 |
| November 1989 | $0.69 | $0.69 |
| October 1989 | $0.81 | $0.81 |
| September 1989 | $0.45 | $0.45 |
| August 1989 | $0.56 | $0.56 |
| July 1989 | $0.63 | $0.63 |
| June 1989 | $0.75 | $0.75 |
| May 1989 | $0.78 | $0.78 |
| April 1989 | $0.59 | $0.59 |
| March 1989 | $0.59 | $0.59 |
| February 1989 | $0.53 | $0.53 |
| January 1989 | $0.56 | $0.56 |
| December 1988 | $0.56 | $0.56 |
| November 1988 | $0.69 | $0.69 |
| October 1988 | $0.75 | $0.75 |
| September 1988 | $0.84 | $0.84 |
| August 1988 | $0.88 | $0.88 |
| July 1988 | $0.75 | $0.75 |
| June 1988 | $0.56 | $0.56 |
| May 1988 | $0.47 | $0.47 |
| April 1988 | $0.56 | $0.56 |
| March 1988 | $0.56 | $0.56 |
| February 1988 | $0.53 | $0.53 |
| January 1988 | $0.44 | $0.44 |
| October 1987 | $0.50 | $0.50 |
| September 1987 | $0.56 | $0.56 |
| August 1987 | $0.81 | $0.81 |
| July 1987 | $0.62 | $0.62 |
| June 1987 | $0.84 | $0.84 |
| May 1987 | $0.63 | $0.63 |
| April 1987 | $0.38 | $0.38 |
| March 1987 | $0.34 | $0.34 |
| February 1987 | $0.44 | $0.44 |
| January 1987 | $0.69 | $0.69 |
| December 1986 | $0.62 | $0.62 |
| November 1986 | $0.62 | $0.62 |
| October 1986 | $0.81 | $0.81 |
| August 1986 | $1.50 | $1.50 |
| July 1986 | $1.81 | $1.81 |
| June 1986 | $2.31 | $2.31 |
| May 1986 | $2.66 | $2.66 |
| April 1986 | $2.44 | $2.44 |
| March 1986 | $2.50 | $2.50 |
| February 1986 | $2.25 | $2.25 |
| January 1986 | $2.50 | $2.50 |
| December 1985 | $2.75 | $2.75 |
| November 1985 | $2.62 | $2.62 |
| October 1985 | $2.69 | $2.69 |
CVV
Price: $4.58
52 week price:
Payout Ratio Range:
Earnings Per Share: -0.05 USD
P/E Ratio: -91.80
Exchange: NCM
Sector: Industrials
Industry: Specialty Industrial Machinery
Volume: 239400
Ebitda: 5.2 millionMarket Capitalization: 35.0 million