CVD Equipment Corporation (CVV) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in CVD Equipment Corporation (CVV) 10 years ago, it would be worth $541.04 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,035.4, while $1000 invested 1 year ago would be worth $1,529.41. This corresponds to total returns of -45.9%, 3.54%, 52.94%, respectively, with annualized returns of -5.95%, 0.7%, 52.94%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 5.67 | 4.68 | 4.68 | 5.79 | 4.62 | 832,249 |
| September 10, 2026 | 6.39 | 6.27 | 6.27 | 6.55 | 6.16 | 131,020 |
| September 09, 2026 | 6.6 | 6.42 | 6.42 | 6.67 | 6.42 | 47,037 |
| September 08, 2026 | 6.72 | 6.56 | 6.56 | 6.85 | 6.56 | 53,977 |
| September 04, 2026 | 6.46 | 6.57 | 6.57 | 6.85 | 6.46 | 39,093 |
| September 03, 2026 | 6.7 | 6.47 | 6.47 | 6.7 | 6.45 | 0 |
| September 02, 2026 | 6.54 | 6.61 | 6.61 | 6.78 | 6.54 | 35,632 |
| September 01, 2026 | 6.79 | 6.56 | 6.56 | 6.81 | 6.52 | 49,341 |
| August 31, 2026 | 7 | 6.8 | 6.8 | 7.17 | 6.69 | 44,712 |
| August 28, 2026 | 7.35 | 6.98 | 6.98 | 7.58 | 6.98 | 79,447 |
| August 27, 2026 | 7.35 | 7.37 | 7.37 | 7.53 | 7.32 | 45,113 |
| August 26, 2026 | 7.56 | 7.27 | 7.27 | 7.74 | 7.23 | 67,406 |
| August 25, 2026 | 7.38 | 7.57 | 7.57 | 7.65 | 7.35 | 52,613 |
| August 24, 2026 | 7.55 | 7.25 | 7.25 | 7.58 | 7.22 | 87,370 |
| August 21, 2026 | 7.29 | 7.61 | 7.61 | 7.66 | 7.29 | 80,568 |
| August 20, 2026 | 7.37 | 7.15 | 7.15 | 7.51 | 7.15 | 82,844 |
| August 19, 2026 | 7.73 | 7.44 | 7.44 | 7.92 | 7.39 | 0 |
| August 18, 2026 | 7.84 | 7.59 | 7.59 | 7.96 | 7.5 | 0 |
| August 17, 2026 | 8.1 | 8.04 | 8.04 | 8.26 | 7.73 | 208,681 |
| August 14, 2026 | 7.75 | 8.07 | 8.07 | 8.35 | 7.45 | 281,964 |
| August 13, 2026 | 7.16 | 7.51 | 7.51 | 7.92 | 7.11 | 0 |
| August 12, 2026 | 8.12 | 7.14 | 7.14 | 8.16 | 7.13 | 0 |
| August 11, 2026 | 7.91 | 7.82 | 7.82 | 8.19 | 7.59 | 0 |
| August 10, 2026 | 8.3 | 7.84 | 7.84 | 8.4 | 7.8 | 170,869 |
| August 07, 2026 | 8.56 | 8.18 | 8.18 | 9.1 | 8.18 | 0 |
| August 06, 2026 | 8.15 | 8.34 | 8.34 | 8.8 | 8.15 | 194,591 |
| August 05, 2026 | 8.15 | 8.19 | 8.19 | 8.65 | 8.05 | 124,213 |
| August 04, 2026 | 7.98 | 8.31 | 8.31 | 8.33 | 7.71 | 166,695 |
| August 03, 2026 | 7.54 | 7.89 | 7.89 | 8.14 | 7.43 | 192,573 |
| July 31, 2026 | 6.76 | 7.21 | 7.21 | 7.44 | 6.5 | 154,681 |
| July 30, 2026 | 6.29 | 6.51 | 6.51 | 6.69 | 6.29 | 60,107 |
| July 29, 2026 | 6.64 | 6.24 | 6.24 | 6.83 | 6.06 | 109,008 |
| July 28, 2026 | 7 | 6.73 | 6.73 | 7.06 | 6.5 | 108,147 |
| July 27, 2026 | 7.2 | 7.13 | 7.13 | 7.29 | 6.73 | 72,023 |
| July 23, 2026 | 7.04 | 7.29 | 7.29 | 7.48 | 7.04 | 73,902 |
| July 22, 2026 | 7.49 | 7.28 | 7.28 | 7.52 | 7.16 | 35,184 |
| July 21, 2026 | 7.63 | 7.66 | 7.66 | 7.79 | 7.54 | 34,340 |
| July 20, 2026 | 7.3 | 7.33 | 7.33 | 7.55 | 7.11 | 70,433 |
| July 17, 2026 | 7.03 | 7.12 | 7.12 | 7.61 | 6.71 | 152,250 |
| July 16, 2026 | 6.99 | 6.97 | 6.97 | 7.35 | 6.9 | 64,941 |
| July 15, 2026 | 6.98 | 7.1 | 7.1 | 7.31 | 6.83 | 56,488 |
| July 14, 2026 | 7 | 7.2 | 7.2 | 7.31 | 6.99 | 51,664 |
| July 13, 2026 | 7.21 | 6.93 | 6.93 | 7.45 | 6.92 | 112,729 |
| July 10, 2026 | 8.1 | 7.37 | 7.37 | 8.11 | 7.3 | 76,955 |
| July 09, 2026 | 8.01 | 8.12 | 8.12 | 8.65 | 7.93 | 105,426 |
| July 08, 2026 | 7.71 | 7.93 | 7.93 | 8 | 7.31 | 45,764 |
| July 07, 2026 | 8.18 | 7.71 | 7.71 | 8.18 | 7.21 | 103,910 |
| July 06, 2026 | 7.74 | 7.9 | 7.9 | 8.76 | 7.74 | 133,118 |
| July 02, 2026 | 8.1 | 7.74 | 7.74 | 8.1 | 7.47 | 93,203 |
| July 01, 2026 | 7.42 | 7.89 | 7.89 | 8.12 | 7.3 | 73,771 |
| June 30, 2026 | 6.85 | 7.43 | 7.43 | 7.74 | 6.85 | 90,850 |
| June 29, 2026 | 6.51 | 6.79 | 6.79 | 7.01 | 6.39 | 51,101 |
| June 26, 2026 | 6.51 | 6.52 | 6.52 | 6.71 | 6.21 | 106,441 |
| June 25, 2026 | 6.95 | 6.71 | 6.71 | 6.99 | 6.54 | 39,263 |
| June 24, 2026 | 7.1 | 6.83 | 6.83 | 7.2 | 6.6 | 43,200 |
| June 23, 2026 | 7.42 | 7.1 | 7.1 | 7.6 | 6.85 | 88,922 |
| June 22, 2026 | 7.89 | 7.87 | 7.87 | 8.2 | 7.52 | 138,861 |
| June 18, 2026 | 7.32 | 7.81 | 7.81 | 8.1 | 7.18 | 155,391 |
| June 17, 2026 | 6.65 | 7.06 | 7.06 | 7.26 | 6.65 | 92,913 |
| June 16, 2026 | 6.73 | 6.61 | 6.61 | 7.06 | 6.61 | 140,001 |