NASDAQ:CVV | Historical Stock Price | CVD EQUIPMENT CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-03-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.66$1.29$2.50$4.84$9.39$18.211999-03-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$1.37$1.372,000——
2004-12-30$1.20$1.203,700——
2004-12-29$1.32$1.32600——
2004-12-28$1.33$1.335,300——
2004-12-27$1.31$1.313,500——
2004-12-23$1.38$1.385,300——
2004-12-22$1.45$1.45200——
2004-12-21$1.40$1.404,800——
2004-12-20$1.36$1.362,900——
2004-12-17$1.34$1.345,200——
2004-12-16$1.38$1.385,900——
2004-12-15$1.34$1.349,400——
2004-12-14$1.23$1.2311,800——
2004-12-13$1.14$1.1426,700——
2004-12-10$1.03$1.033,300——
2004-12-09$1.02$1.02500——
2004-12-08$1.02$1.02500——
2004-12-07$1.05$1.05300——
2004-12-06$1.06$1.06300——
2004-12-03$1.02$1.021,600——
2004-12-02$1.04$1.040——
2004-12-01$1.04$1.046,000——
2004-11-30$1.04$1.041,900——
2004-11-29$1.05$1.05300——
2004-11-26$1.02$1.020——
2004-11-24$1.02$1.021,000——
2004-11-23$0.95$0.95400——
2004-11-22$1.00$1.001,000——
2004-11-19$1.00$1.0010,700——
2004-11-18$1.11$1.115,900——
2004-11-17$1.14$1.146,500——
2004-11-16$1.12$1.120——
2004-11-15$1.12$1.123,300——
2004-11-12$1.14$1.14200——
2004-11-11$1.13$1.13300——
2004-11-10$1.10$1.106,900——
2004-11-09$0.95$0.950——
2004-11-08$0.95$0.950——
2004-11-05$0.95$0.950——
2004-11-04$0.95$0.95400——
2004-11-03$0.92$0.92200——
2004-11-02$0.90$0.90100——
2004-11-01$0.90$0.900——
2004-10-29$0.90$0.900——
2004-10-28$0.90$0.90100——
2004-10-27$0.95$0.950——
2004-10-26$0.95$0.95400——
2004-10-25$0.90$0.901,300——
2004-10-22$0.94$0.940——
2004-10-21$0.94$0.940——
2004-10-20$0.94$0.940——
2004-10-19$0.94$0.941,400——
2004-10-18$0.90$0.901,900——
2004-10-15$0.90$0.900——
2004-10-14$0.90$0.90500——
2004-10-13$0.92$0.92100——
2004-10-12$0.91$0.91100——
2004-10-11$0.90$0.901,600——
2004-10-08$0.94$0.942,900——
2004-10-07$0.99$0.990——
2004-10-06$0.99$0.990——
2004-10-05$0.99$0.990——
2004-10-04$0.99$0.99900——
2004-10-01$0.98$0.98300——
2004-09-30$1.01$1.010——
2004-09-29$1.01$1.011,000——
2004-09-28$0.98$0.980——
2004-09-27$0.98$0.980——
2004-09-24$0.98$0.981,000——
2004-09-23$0.90$0.901,000——
2004-09-22$0.95$0.95300——
2004-09-21$0.99$0.994,400——
2004-09-20$0.93$0.930——
2004-09-17$0.93$0.931,000——
2004-09-16$0.99$0.993,000——
2004-09-15$0.95$0.951,400——
2004-09-14$0.96$0.96200——
2004-09-13$0.96$0.96100——
2004-09-10$0.99$0.990——
2004-09-09$0.99$0.990——
2004-09-08$0.99$0.990——
2004-09-07$0.99$0.99200——
2004-09-03$0.96$0.960——
2004-09-02$0.96$0.960——
2004-09-01$0.96$0.960——
2004-08-31$0.96$0.960——
2004-08-30$0.96$0.961,100——
2004-08-27$1.03$1.030——
2004-08-26$1.03$1.030——
2004-08-25$1.03$1.030——
2004-08-24$1.03$1.030——
2004-08-23$1.03$1.031,000——
2004-08-20$1.01$1.010——
2004-08-19$1.01$1.017,200——
2004-08-18$0.91$0.910——
2004-08-17$0.91$0.910——
2004-08-16$0.91$0.910——
2004-08-13$0.91$0.910——
2004-08-12$0.91$0.912,600——
2004-08-11$0.90$0.9015,000——
2004-08-10$1.03$1.033,800——
2004-08-09$1.05$1.052,000——
2004-08-06$1.10$1.100——
2004-08-05$1.10$1.100——
2004-08-04$1.10$1.100——
2004-08-03$1.10$1.100——
2004-08-02$1.10$1.102,700——
2004-07-30$1.00$1.003,300——
2004-07-29$1.20$1.20300——
2004-07-28$1.25$1.251,600——
2004-07-27$1.30$1.300——
2004-07-26$1.30$1.300——
2004-07-23$1.30$1.30700——
2004-07-22$1.38$1.380——
2004-07-21$1.38$1.38600——
2004-07-20$1.33$1.332,100——
2004-07-19$1.28$1.28300——
2004-07-16$1.38$1.381,000——
2004-07-15$1.29$1.29900——
2004-07-14$1.28$1.280——
2004-07-13$1.28$1.281,600——
2004-07-12$1.25$1.254,600——
2004-07-09$1.34$1.341,500——
2004-07-08$1.35$1.350——
2004-07-07$1.35$1.35200——
2004-07-06$1.35$1.350——
2004-07-02$1.35$1.352,400——
2004-07-01$1.40$1.400——
2004-06-30$1.40$1.402,700——
2004-06-29$1.39$1.390——
2004-06-28$1.39$1.391,400——
2004-06-25$1.25$1.259,800——
2004-06-24$1.50$1.503,900——
2004-06-23$1.66$1.66500——
2004-06-22$1.75$1.750——
2004-06-21$1.75$1.75500——
2004-06-18$1.79$1.790——
2004-06-17$1.79$1.799,800——
2004-06-16$1.60$1.600——
2004-06-15$1.60$1.600——
2004-06-14$1.60$1.600——
2004-06-10$1.60$1.607,200——
2004-06-09$1.59$1.590——
2004-06-08$1.59$1.590——
2004-06-07$1.59$1.590——
2004-06-04$1.59$1.59100——
2004-06-03$1.50$1.504,000——
2004-06-02$1.46$1.46700——
2004-06-01$1.50$1.500——
2004-05-28$1.50$1.501,100——
2004-05-27$1.60$1.60500——
2004-05-26$1.60$1.60900——
2004-05-25$1.50$1.500——
2004-05-24$1.50$1.503,500——
2004-05-21$1.50$1.503,200——
2004-05-20$1.40$1.407,300——
2004-05-19$1.55$1.557,300——
2004-05-18$1.70$1.702,100——
2004-05-17$1.80$1.800——
2004-05-14$1.80$1.800——
2004-05-13$1.80$1.800——
2004-05-12$1.80$1.800——
2004-05-11$1.80$1.80100——
2004-05-10$1.70$1.70500——
2004-05-07$1.79$1.79300——
2004-05-06$1.84$1.842,900——
2004-05-05$1.80$1.80600——
2004-05-04$1.70$1.700——
2004-05-03$1.70$1.701,400——
2004-04-30$1.70$1.70700——
2004-04-29$1.65$1.650——
2004-04-28$1.65$1.655,100——
2004-04-27$1.74$1.743,600——
2004-04-26$1.79$1.791,200——
2004-04-23$1.80$1.80500——
2004-04-22$1.80$1.80200——
2004-04-21$1.80$1.800——
2004-04-20$1.80$1.800——
2004-04-19$1.80$1.802,000——
2004-04-16$1.85$1.851,500——
2004-04-15$1.95$1.950——
2004-04-14$1.95$1.952,400——
2004-04-13$2.05$2.055,800——
2004-04-12$2.19$2.1917,300——
2004-04-08$2.30$2.3015,200——
2004-04-07$1.90$1.903,600——
2004-04-06$1.68$1.68100——
2004-04-05$1.71$1.71100——
2004-04-02$1.65$1.655,500——
2004-04-01$1.55$1.554,600——
2004-03-31$1.55$1.55100——
2004-03-30$1.60$1.600——
2004-03-29$1.60$1.603,600——
2004-03-26$1.70$1.70500——
2004-03-25$1.80$1.800——
2004-03-24$1.80$1.800——
2004-03-23$1.80$1.800——
2004-03-22$1.80$1.800——
2004-03-19$1.80$1.80500——
2004-03-18$1.90$1.900——
2004-03-17$1.90$1.90500——
2004-03-16$2.00$2.005,200——
2004-03-15$2.00$2.007,500——
2004-03-12$1.83$1.83400——
2004-03-11$1.80$1.801,700——
2004-03-10$1.81$1.810——
2004-03-09$1.81$1.81100——
2004-03-08$1.75$1.752,000——
2004-03-05$1.90$1.90600——
2004-03-04$1.80$1.800——
2004-03-03$1.80$1.80100——
2004-03-02$1.80$1.80400——
2004-03-01$1.80$1.801,100——
2004-02-27$2.00$2.00600——
2004-02-26$2.00$2.001,900——
2004-02-25$2.04$2.04300——
2004-02-24$2.04$2.041,500——
2004-02-23$2.05$2.0519,600——
2004-02-20$2.35$2.3513,800——
2004-02-19$1.76$1.761,700——
2004-02-18$1.80$1.8018,600——
2004-02-17$2.07$2.0713,600——
2004-02-13$1.76$1.76400——
2004-02-12$1.85$1.857,500——
2004-02-11$1.95$1.954,600——
2004-02-10$2.05$2.050——
2004-02-09$2.05$2.0510,600——
2004-02-06$1.98$1.987,900——
2004-02-05$1.80$1.800——
2004-02-04$1.80$1.802,100——
2004-02-03$1.85$1.850——
2004-02-02$1.85$1.857,600——
2004-01-30$1.72$1.726,800——
2004-01-29$1.89$1.893,300——
2004-01-28$1.92$1.9228,000——
2004-01-27$2.30$2.3014,500——
2004-01-26$2.28$2.2813,200——
2004-01-23$2.50$2.5070,400——
2004-01-22$2.60$2.6092,300——
2004-01-21$2.05$2.0512,400——
2004-01-20$1.99$1.9917,400——
2004-01-16$1.65$1.656,700——
2004-01-15$1.65$1.6514,000——
2004-01-14$1.55$1.554,700——
2004-01-13$1.49$1.495,800——
2004-01-12$1.30$1.303,500——
2004-01-09$1.38$1.381,600——
2004-01-08$1.38$1.38100——
2004-01-07$1.44$1.440——
2004-01-06$1.44$1.44200——
2004-01-05$1.34$1.34600——
2004-01-02$1.31$1.31100——