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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$3.63$3.63139,100——
2020-12-30$3.69$3.69134,700——
2020-12-29$4.01$4.0195,900——
2020-12-28$4.25$4.25151,400——
2020-12-24$4.47$4.4728,000——
2020-12-23$4.66$4.66164,200——
2020-12-22$4.34$4.3444,500——
2020-12-21$4.39$4.3913,100——
2020-12-18$4.35$4.35112,000——
2020-12-17$4.55$4.559,800——
2020-12-16$4.56$4.5614,100——
2020-12-15$4.44$4.4414,400——
2020-12-14$4.35$4.3528,700——
2020-12-11$4.45$4.4524,400——
2020-12-10$4.40$4.4019,300——
2020-12-09$4.48$4.4846,900——
2020-12-08$4.46$4.4665,900——
2020-12-07$4.53$4.5328,800——
2020-12-04$4.66$4.6618,500——
2020-12-03$4.64$4.6416,100——
2020-12-02$4.68$4.6828,300——
2020-12-01$4.60$4.6010,900——
2020-11-30$4.72$4.7214,800——
2020-11-27$4.77$4.7732,200——
2020-11-25$4.86$4.8641,400——
2020-11-24$4.67$4.6759,200——
2020-11-23$5.35$5.3593,100——
2020-11-20$4.72$4.7239,200——
2020-11-19$4.80$4.8097,800——
2020-11-18$4.53$4.53184,900——
2020-11-17$5.51$5.51196,500——
2020-11-16$5.15$5.15135,900——
2020-11-13$4.89$4.8933,200——
2020-11-12$4.77$4.7768,900——
2020-11-11$4.86$4.8638,700——
2020-11-10$4.74$4.74227,200——
2020-11-09$4.54$4.5443,000——
2020-11-06$4.45$4.4530,900——
2020-11-05$4.46$4.4655,100——
2020-11-04$4.09$4.0915,000——
2020-11-03$3.98$3.9883,200——
2020-11-02$3.95$3.9549,600——
2020-10-30$3.69$3.6936,900——
2020-10-29$3.75$3.7551,700——
2020-10-28$3.59$3.5951,900——
2020-10-27$3.74$3.7435,500——
2020-10-26$3.77$3.7761,900——
2020-10-23$4.15$4.15146,600——
2020-10-22$4.49$4.49598,700——
2020-10-21$4.26$4.2642,000——
2020-10-20$4.22$4.2258,300——
2020-10-19$4.22$4.22128,200——
2020-10-16$4.79$4.79276,000——
2020-10-15$4.58$4.5840,700——
2020-10-14$4.58$4.58126,900——
2020-10-13$4.49$4.49485,900——
2020-10-12$4.17$4.17210,300——
2020-10-09$4.49$4.49575,000——
2020-10-08$4.79$4.792,985,000——
2020-10-07$5.74$5.7444,610,400——
2020-10-06$2.98$2.9832,700——
2020-10-05$2.89$2.8921,400——
2020-10-02$2.90$2.905,700——
2020-10-01$2.92$2.9237,100——
2020-09-30$3.06$3.0615,700——
2020-09-29$3.00$3.0028,100——
2020-09-28$3.30$3.3089,800——
2020-09-25$3.08$3.0885,600——
2020-09-24$2.88$2.8895,700——
2020-09-23$2.74$2.743,100——
2020-09-22$2.73$2.7312,500——
2020-09-21$2.73$2.7328,300——
2020-09-18$2.87$2.8715,400——
2020-09-17$2.77$2.7719,300——
2020-09-16$2.75$2.7519,900——
2020-09-15$2.80$2.8043,400——
2020-09-14$2.77$2.773,700——
2020-09-11$2.71$2.7118,900——
2020-09-10$2.82$2.8223,900——
2020-09-09$2.98$2.989,000——
2020-09-08$2.85$2.857,700——
2020-09-04$2.74$2.7434,200——
2020-09-03$2.74$2.7414,600——
2020-09-02$2.80$2.8028,900——
2020-09-01$2.99$2.9920,500——
2020-08-31$3.01$3.015,500——
2020-08-28$3.07$3.0753,400——
2020-08-27$3.16$3.1633,900——
2020-08-26$3.14$3.1417,700——
2020-08-25$3.17$3.171,900——
2020-08-24$3.20$3.204,200——
2020-08-21$3.20$3.207,300——
2020-08-20$3.31$3.316,600——
2020-08-19$3.41$3.419,600——
2020-08-18$3.33$3.3311,300——
2020-08-17$3.26$3.2613,500——
2020-08-14$3.55$3.555,200——
2020-08-13$3.61$3.61900——
2020-08-12$3.62$3.628,600——
2020-08-11$3.71$3.718,300——
2020-08-10$3.74$3.7415,000——
2020-08-07$3.69$3.6917,200——
2020-08-06$3.76$3.7629,100——
2020-08-05$3.52$3.5287,300——
2020-08-04$3.27$3.2710,100——
2020-08-03$3.20$3.2011,600——
2020-07-31$3.13$3.138,000——
2020-07-30$3.17$3.175,400——
2020-07-29$3.21$3.2112,100——
2020-07-28$3.20$3.205,000——
2020-07-27$3.20$3.2011,000——
2020-07-24$3.17$3.1713,000——
2020-07-23$3.18$3.1816,100——
2020-07-22$3.25$3.254,700——
2020-07-21$3.36$3.3610,700——
2020-07-20$3.28$3.2814,000——
2020-07-17$3.37$3.3724,400——
2020-07-16$3.40$3.4022,600——
2020-07-15$3.15$3.1545,000——
2020-07-14$3.37$3.37754,300——
2020-07-13$3.30$3.3027,000——
2020-07-10$3.36$3.3626,300——
2020-07-09$3.39$3.39103,200——
2020-07-08$3.09$3.098,400——
2020-07-07$3.00$3.0029,200——
2020-07-06$2.90$2.9012,000——
2020-07-02$2.93$2.933,600——
2020-07-01$2.96$2.9615,900——
2020-06-30$3.08$3.089,800——
2020-06-29$3.00$3.001,300——
2020-06-26$3.06$3.066,500——
2020-06-25$3.09$3.093,300——
2020-06-24$3.14$3.1414,500——
2020-06-23$3.23$3.2325,400——
2020-06-22$3.18$3.182,500——
2020-06-19$3.16$3.168,200——
2020-06-18$3.26$3.263,300——
2020-06-17$3.27$3.271,800——
2020-06-16$3.09$3.097,000——
2020-06-15$3.05$3.057,100——
2020-06-12$3.00$3.0018,100——
2020-06-11$3.10$3.1013,200——
2020-06-10$3.38$3.3812,800——
2020-06-09$3.58$3.5815,200——
2020-06-08$3.47$3.47120,800——
2020-06-05$3.16$3.1619,700——
2020-06-04$3.15$3.159,700——
2020-06-03$3.14$3.1413,400——
2020-06-02$3.16$3.1614,200——
2020-06-01$3.16$3.1611,200——
2020-05-29$3.16$3.1673,300——
2020-05-28$2.96$2.968,100——
2020-05-27$3.00$3.006,400——
2020-05-26$3.13$3.1315,900——
2020-05-22$3.04$3.042,100——
2020-05-21$2.94$2.9410,400——
2020-05-20$3.04$3.0411,300——
2020-05-19$3.05$3.0513,700——
2020-05-18$3.01$3.0112,200——
2020-05-15$3.10$3.1017,700——
2020-05-14$2.85$2.8522,700——
2020-05-13$3.06$3.0621,300——
2020-05-12$3.15$3.1512,900——
2020-05-11$3.08$3.085,300——
2020-05-08$3.30$3.3035,500——
2020-05-07$3.16$3.1615,700——
2020-05-06$3.35$3.3530,100——
2020-05-05$3.16$3.1621,700——
2020-05-04$3.47$3.473,800——
2020-05-01$3.63$3.637,500——
2020-04-30$3.60$3.6055,900——
2020-04-29$3.62$3.6215,300——
2020-04-28$3.64$3.6410,300——
2020-04-27$3.73$3.734,600——
2020-04-24$3.63$3.636,800——
2020-04-23$3.61$3.613,100——
2020-04-22$3.72$3.723,900——
2020-04-21$3.59$3.599,900——
2020-04-20$3.68$3.686,400——
2020-04-17$3.79$3.7920,200——
2020-04-16$3.90$3.9060,100——
2020-04-15$3.39$3.3916,500——
2020-04-14$3.32$3.326,900——
2020-04-13$3.25$3.2521,800——
2020-04-09$3.01$3.0121,800——
2020-04-08$2.70$2.709,400——
2020-04-07$2.61$2.613,100——
2020-04-06$2.50$2.503,600——
2020-04-03$2.32$2.329,000——
2020-04-02$2.25$2.2515,700——
2020-04-01$2.33$2.3319,200——
2020-03-31$2.38$2.384,300——
2020-03-30$2.42$2.4214,800——
2020-03-27$2.59$2.592,300——
2020-03-26$2.65$2.6515,200——
2020-03-25$2.67$2.6710,900——
2020-03-24$2.48$2.4838,200——
2020-03-23$2.01$2.0128,300——
2020-03-20$2.27$2.2719,700——
2020-03-19$2.60$2.6032,100——
2020-03-18$2.68$2.6825,400——
2020-03-17$2.73$2.7322,500——
2020-03-16$2.84$2.8414,500——
2020-03-13$2.93$2.9332,500——
2020-03-12$2.85$2.8547,500——
2020-03-11$3.22$3.2213,400——
2020-03-10$3.37$3.3718,300——
2020-03-09$3.45$3.4517,600——
2020-03-06$3.68$3.6813,500——
2020-03-05$3.87$3.8714,400——
2020-03-04$3.71$3.7114,600——
2020-03-03$3.88$3.8815,000——
2020-03-02$3.72$3.7224,700——
2020-02-28$3.90$3.909,200——
2020-02-27$3.96$3.9643,200——
2020-02-26$4.37$4.379,300——
2020-02-25$4.26$4.268,300——
2020-02-24$4.68$4.6812,200——
2020-02-21$4.75$4.757,400——
2020-02-20$4.81$4.8112,000——
2020-02-19$4.77$4.778,200——
2020-02-18$4.85$4.853,100——
2020-02-14$5.01$5.0116,000——
2020-02-13$4.99$4.9915,900——
2020-02-12$5.04$5.048,900——
2020-02-11$5.08$5.084,700——
2020-02-10$5.16$5.167,100——
2020-02-07$5.07$5.0717,000——
2020-02-06$5.00$5.0053,000——
2020-02-05$5.35$5.3514,700——
2020-02-04$5.31$5.3174,300——
2020-02-03$5.22$5.2256,400——
2020-01-31$4.84$4.8419,600——
2020-01-30$4.58$4.5824,900——
2020-01-29$4.26$4.265,900——
2020-01-28$4.12$4.1228,200——
2020-01-27$4.39$4.3917,600——
2020-01-24$4.73$4.7361,700——
2020-01-23$4.38$4.3826,900——
2020-01-22$4.35$4.3569,200——
2020-01-21$3.84$3.8412,100——
2020-01-17$3.67$3.678,400——
2020-01-16$3.76$3.7619,700——
2020-01-15$3.57$3.5724,500——
2020-01-14$3.74$3.7430,300——
2020-01-13$3.48$3.4811,300——
2020-01-10$3.47$3.4713,000——
2020-01-09$3.39$3.3911,100——
2020-01-08$3.31$3.3119,900——
2020-01-07$3.26$3.263,700——
2020-01-06$3.28$3.285,200——
2020-01-03$3.23$3.234,700——
2020-01-02$3.22$3.2220,900——