Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

CVD Equipment Corporation - Common Stock (NQ:CVV)

4.640 +0.530 (+12.90%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	4.080	4.760	4.080	4.640	106,571	+0.53(+12.90%)
Feb 06, 2026	4.080	4.200	3.920	4.110	82,537	+0.20(+5.12%)
Feb 05, 2026	3.920	4.075	3.830	3.910	42,373	-0.01(-0.26%)
Feb 04, 2026	4.310	4.444	3.800	3.920	126,791	-0.40(-9.26%)
Feb 03, 2026	4.670	4.850	4.010	4.320	119,414	-0.30(-6.49%)
Feb 02, 2026	4.830	4.960	4.560	4.620	60,599	-0.19(-3.95%)
Jan 30, 2026	5.110	5.165	4.760	4.810	42,144	-0.44(-8.38%)
Jan 29, 2026	5.290	5.640	5.140	5.250	64,726	-0.02(-0.38%)
Jan 28, 2026	5.800	5.820	5.100	5.270	68,402	-0.40(-6.97%)
Jan 27, 2026	5.670	5.860	5.110	5.665	87,304	+0.03(+0.44%)
Jan 26, 2026	5.340	5.860	5.310	5.640	170,203	+0.42(+8.05%)
Jan 23, 2026	5.720	5.740	5.030	5.220	189,975	-0.39(-6.95%)
Jan 22, 2026	4.430	5.840	4.310	5.610	370,499	+1.33(+31.07%)
Jan 21, 2026	4.240	4.400	4.110	4.280	71,390	+0.10(+2.39%)
Jan 20, 2026	4.380	4.400	4.120	4.180	104,972	-0.06(-1.42%)
Jan 16, 2026	4.150	4.510	4.100	4.240	108,117	+0.14(+3.41%)
Jan 15, 2026	3.960	4.290	3.870	4.100	70,084	+0.24(+6.22%)
Jan 14, 2026	4.280	4.390	3.810	3.860	126,941	-0.41(-9.60%)
Jan 13, 2026	4.670	4.840	4.000	4.270	90,216	-0.40(-8.57%)
Jan 12, 2026	4.530	4.670	4.500	4.670	72,726	+0.18(+4.01%)
Jan 09, 2026	4.080	4.500	4.080	4.490	72,004	+0.48(+11.97%)
Jan 08, 2026	3.990	4.141	3.970	4.010	71,458	+0.06(+1.52%)
Jan 07, 2026	3.850	4.180	3.755	3.950	63,402	+0.14(+3.67%)
Jan 06, 2026	3.730	3.979	3.700	3.810	42,649	+0.15(+4.10%)
Jan 05, 2026	3.320	3.990	3.300	3.660	143,668	+0.44(+13.66%)
Jan 02, 2026	3.090	3.270	3.030	3.220	27,423	+0.13(+4.21%)
Dec 31, 2025	3.060	3.127	3.050	3.090	12,909	+0.05(+1.64%)
Dec 30, 2025	2.980	3.136	2.980	3.040	28,910	+0.04(+1.33%)
Dec 29, 2025	3.030	3.030	2.960	3.000	15,474	-0.03(-0.99%)
Dec 26, 2025	3.040	3.050	2.979	3.030	21,083	+0.03(+1.00%)
Dec 24, 2025	2.990	3.127	2.990	3.000	10,739	+0.02(+0.67%)
Dec 23, 2025	3.000	3.050	2.970	2.980	19,739	-0.03(-1.00%)
Dec 22, 2025	3.000	3.050	2.980	3.010	26,529	+0.03(+1.01%)
Dec 19, 2025	3.060	3.075	2.980	2.980	19,798	-0.02(-0.67%)
Dec 18, 2025	3.060	3.150	3.000	3.000	8,363	-0.06(-1.96%)
Dec 17, 2025	3.240	3.240	3.035	3.060	14,588	-0.01(-0.33%)
Dec 16, 2025	3.110	3.158	3.010	3.070	33,178	-0.07(-2.23%)
Dec 15, 2025	3.260	3.350	3.095	3.140	21,584	-0.16(-4.85%)
Dec 12, 2025	3.310	3.336	3.240	3.300	11,406	+0.03(+0.92%)
Dec 11, 2025	3.330	3.330	3.150	3.270	19,795	-0.03(-0.91%)
Dec 10, 2025	3.360	3.400	3.220	3.300	35,402	+0.00(+0.00%)
Dec 09, 2025	3.330	3.340	3.186	3.300	22,296	+0.03(+0.92%)
Dec 08, 2025	3.340	3.340	3.220	3.270	9,548	-0.05(-1.51%)
Dec 05, 2025	3.330	3.357	3.200	3.320	12,843	+0.01(+0.42%)
Dec 04, 2025	3.500	3.515	3.306	3.306	9,854	-0.12(-3.62%)
Dec 03, 2025	3.530	3.580	3.397	3.430	7,880	+0.02(+0.59%)
Dec 02, 2025	3.520	3.540	3.320	3.410	16,710	-0.11(-3.12%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

CVD Equipment Corporation - Common Stock (NQ:CVV)

Historical Prices