CVD Equipment Stock Price History
NASDAQ: CVVTechnologyIndustrial Machinery/ComponentsUSD
4.18-0.01 (-0.24%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CVV price history at a glance
The price history for CVD Equipment (CVV) on this page begins on March 1, 1999, when the stock closed at $1.13; it most recently closed at $4.18 on October 5, 2026. The highest price in this record is $19.76, reached on September 5, 2011; the latest close is 78.8% below that peak. Across the 26 complete calendar years in the table, CVV finished higher in 14 and lower in 12. Its best year was 2000 (+287.5%) and its worst was 2018 (-66.7%).
Over roughly 28 years the share price changed +271.6%, a 4.9% compound annual price return (excluding dividends). In the last 12 months alone, CVV has gained 24.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1999
- $19.76
- Date of high
- Sep 5, 2011
- Low since 1999
- $0.60
- Date of low
- Nov 11, 2002
- 52-week high
- $9.10
- 52-week low
- $2.96
- Last close
- $4.18
CVV returns
1 week
-3.46%
1 month
-34.89%
3 months
-43.28%
6 months
+7.18%
Year to date
+35.28%
1 year
+24.04%
3 years
-41.46%
5 years
-13.28%
CVV price return, excluding dividends.
CVV annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.18 | +29.81% |
| 2025 | 3.22 | -28.76% |
| 2024 | 4.52 | +2.03% |
| 2023 | 4.43 | -19.60% |
| 2022 | 5.51 | +33.41% |
| 2021 | 4.13 | +13.77% |
| 2020 | 3.63 | +12.38% |
| 2019 | 3.23 | -16.54% |
| 2018 | 3.87 | -66.70% |
| 2017 | 11.62 | +33.87% |
| 2016 | 8.68 | -13.89% |
| 2015 | 10.08 | -30.77% |
| 2014 | 14.56 | +1.39% |
| 2013 | 14.36 | +43.03% |
| 2012 | 10.04 | -16.54% |
| 2011 | 12.03 | +67.08% |
| 2010 | 7.20 | +73.49% |
| 2009 | 4.15 | +33.87% |
| 2008 | 3.10 | -14.84% |
| 2007 | 3.64 | -36.14% |
| 2006 | 5.70 | +95.88% |
| 2005 | 2.91 | +112.41% |
| 2004 | 1.37 | +4.58% |
| 2003 | 1.31 | -15.48% |
| 2002 | 1.55 | -41.95% |
| 2001 | 2.67 | -31.10% |
| 2000 | 3.88 | +287.50% |
| 1999* | 1.00 | -11.11% |
* Partial year: the record begins after the start of 1999; return measured from the first available close.
2026 return is year to date.
CVV daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.16 | 4.30 | 4.06 | 4.18 | -0.24% | |
| 4.11 | 4.21 | 4.05 | 4.19 | 0.00% | |
| 4.21 | 4.28 | 4.11 | 4.19 | -2.78% | |
| 4.27 | 4.39 | 4.24 | 4.31 | +0.70% | |
| 4.32 | 4.34 | 4.16 | 4.28 | -1.15% | |
| 4.39 | 4.44 | 4.29 | 4.33 | -0.92% | |
| 4.24 | 4.40 | 4.08 | 4.37 | +4.30% | |
| 4.20 | 4.26 | 4.15 | 4.19 | +0.72% | |
| 4.12 | 4.33 | 4.12 | 4.16 | -2.58% | |
| 4.33 | 4.33 | 4.04 | 4.27 | -2.95% | |
| 4.40 | 4.43 | 4.32 | 4.40 | +0.23% | |
| 4.42 | 4.50 | 4.31 | 4.39 | -0.90% | |
| 4.36 | 4.48 | 4.33 | 4.43 | 0.00% | |
| 4.52 | 4.61 | 4.42 | 4.43 | -1.99% | |
| 4.68 | 4.74 | 4.50 | 4.52 | -1.31% | |
| 4.59 | 4.66 | 4.53 | 4.58 | +0.22% | |
| 4.60 | 4.75 | 4.54 | 4.57 | -0.65% | |
| 4.48 | 4.66 | 4.47 | 4.60 | +2.91% | |
| 4.71 | 4.75 | 4.46 | 4.47 | -4.89% | |
| 4.61 | 4.88 | 4.51 | 4.70 | +0.43% | |
| 5.60 | 5.79 | 4.56 | 4.68 | -25.36% | |
| 6.39 | 6.55 | 6.16 | 6.27 | -2.34% | |
| 6.60 | 6.67 | 6.42 | 6.42 | -2.13% | |
| 6.72 | 6.85 | 6.56 | 6.56 | -0.15% | |
| 6.46 | 6.85 | 6.46 | 6.57 | +1.55% | |
| 6.70 | 6.70 | 6.45 | 6.47 | -2.12% | |
| 6.54 | 6.78 | 6.54 | 6.61 | +0.76% | |
| 6.79 | 6.81 | 6.52 | 6.56 | -3.53% | |
| 7.00 | 7.17 | 6.69 | 6.80 | -2.58% | |
| 7.35 | 7.58 | 6.98 | 6.98 | -5.29% | |
| 7.35 | 7.53 | 7.32 | 7.37 | +1.38% | |
| 7.56 | 7.74 | 7.23 | 7.27 | -3.96% | |
| 7.38 | 7.65 | 7.35 | 7.57 | +4.41% | |
| 7.55 | 7.58 | 7.22 | 7.25 | -4.73% | |
| 7.29 | 7.66 | 7.29 | 7.61 | +6.43% | |
| 7.37 | 7.51 | 7.15 | 7.15 | -3.90% | |
| 7.73 | 7.92 | 7.39 | 7.44 | -1.98% | |
| 7.84 | 7.96 | 7.50 | 7.59 | -5.60% | |
| 8.10 | 8.26 | 7.73 | 8.04 | -0.50% | |
| 7.52 | 8.35 | 7.42 | 8.08 | +7.59% | |
| 7.17 | 7.92 | 7.01 | 7.51 | +5.18% | |
| 8.12 | 8.16 | 7.13 | 7.14 | -8.70% | |
| 7.91 | 8.19 | 7.59 | 7.82 | -0.26% | |
| 8.30 | 8.40 | 7.80 | 7.84 | -4.16% | |
| 8.56 | 9.10 | 8.18 | 8.18 | -1.92% | |
| 8.15 | 8.80 | 8.15 | 8.34 | +1.83% | |
| 8.15 | 8.65 | 8.05 | 8.19 | -1.44% | |
| 7.98 | 8.33 | 7.71 | 8.31 | +5.32% | |
| 7.54 | 8.14 | 7.43 | 7.89 | +9.43% | |
| 6.76 | 7.44 | 6.50 | 7.21 | +10.75% | |
| 6.29 | 6.69 | 6.29 | 6.51 | +4.33% | |
| 6.64 | 6.83 | 6.06 | 6.24 | -7.28% | |
| 7.00 | 7.06 | 6.50 | 6.73 | -5.61% | |
| 7.20 | 7.29 | 6.73 | 7.13 | +1.13% | |
| 7.27 | 7.54 | 7.02 | 7.05 | -3.29% | |
| 7.04 | 7.48 | 7.04 | 7.29 | +0.14% | |
| 7.49 | 7.52 | 7.16 | 7.28 | -4.96% | |
| 7.33 | 7.76 | 7.22 | 7.66 | +4.50% | |
| 7.30 | 7.55 | 7.11 | 7.33 | +2.95% | |
| 7.03 | 7.61 | 6.71 | 7.12 | +2.15% | |
| 6.99 | 7.35 | 6.90 | 6.97 | -1.83% | |
| 7.17 | 7.34 | 6.83 | 7.10 | -1.39% | |
| 7.00 | 7.31 | 6.99 | 7.20 | +3.90% | |
| 7.21 | 7.45 | 6.92 | 6.93 | -5.97% | |
| 8.10 | 8.11 | 7.30 | 7.37 | -9.24% | |
| 8.01 | 8.65 | 7.93 | 8.12 | +2.40% | |
| 7.71 | 8.00 | 7.31 | 7.93 | +2.85% | |
| 8.18 | 8.18 | 7.21 | 7.71 | -2.41% | |
| 7.74 | 8.76 | 7.74 | 7.90 | +2.07% | |
| 8.04 | 8.18 | 7.46 | 7.74 | -1.90% | |
| 7.42 | 8.12 | 7.30 | 7.89 | +6.19% | |
| 6.85 | 7.74 | 6.85 | 7.43 | +9.43% | |
| 6.51 | 7.01 | 6.39 | 6.79 | +4.14% | |
| 6.51 | 6.71 | 6.21 | 6.52 | -2.83% | |
| 6.95 | 6.99 | 6.54 | 6.71 | -1.76% | |
| 7.10 | 7.20 | 6.60 | 6.83 | -3.80% | |
| 7.42 | 7.60 | 6.85 | 7.10 | -9.78% | |
| 7.89 | 8.20 | 7.52 | 7.87 | +0.77% | |
| 7.32 | 8.10 | 7.18 | 7.81 | +10.62% | |
| 6.65 | 7.26 | 6.65 | 7.06 | +6.81% | |
| 6.73 | 7.06 | 6.61 | 6.61 | -2.94% | |
| 6.96 | 6.96 | 6.47 | 6.81 | -0.15% | |
| 6.81 | 7.05 | 6.68 | 6.82 | -0.44% | |
| 6.46 | 6.85 | 6.23 | 6.85 | +7.03% | |
| 5.90 | 6.40 | 5.80 | 6.40 | +6.49% | |
| 6.16 | 6.68 | 6.00 | 6.01 | -2.75% | |
| 5.84 | 6.28 | 5.67 | 6.18 | +11.35% | |
| 5.95 | 6.00 | 5.38 | 5.55 | -7.81% | |
| 5.71 | 6.27 | 5.71 | 6.02 | +3.08% | |
| 6.12 | 6.12 | 5.76 | 5.84 | -5.04% | |
| 6.13 | 6.60 | 6.03 | 6.15 | +1.15% | |
| 5.96 | 6.38 | 5.84 | 6.08 | +2.01% | |
| 5.88 | 6.09 | 5.61 | 5.96 | +0.85% | |
| 6.01 | 6.25 | 5.69 | 5.91 | -2.31% | |
| 6.00 | 6.08 | 5.60 | 6.05 | +1.85% | |
| 5.87 | 6.24 | 5.76 | 5.94 | +2.24% | |
| 6.25 | 6.35 | 5.68 | 5.81 | -5.37% | |
| 6.26 | 6.95 | 5.82 | 6.14 | -3.91% | |
| 6.15 | 6.39 | 5.70 | 6.39 | +4.93% | |
| 5.80 | 6.10 | 5.47 | 6.09 | +2.01% | |
| 5.36 | 6.40 | 5.36 | 5.97 | +14.81% | |
| 5.20 | 5.60 | 4.73 | 5.20 | -24.09% | |
| 6.84 | 7.46 | 6.57 | 6.85 | +0.15% | |
| 7.06 | 7.18 | 6.82 | 6.84 | -2.43% | |
| 7.28 | 7.40 | 6.71 | 7.01 | -5.53% | |
| 7.11 | 7.88 | 6.55 | 7.42 | +4.65% | |
| 6.98 | 7.28 | 6.89 | 7.09 | +1.58% | |
| 7.95 | 7.99 | 6.55 | 6.98 | -13.29% | |
| 7.36 | 8.41 | 6.85 | 8.05 | +10.58% | |
| 7.41 | 8.31 | 6.88 | 7.28 | -1.36% | |
| 8.30 | 8.46 | 6.87 | 7.38 | -8.32% | |
| 7.32 | 8.19 | 7.25 | 8.05 | +18.73% | |
| 6.58 | 6.98 | 6.45 | 6.78 | +3.67% | |
| 6.38 | 6.86 | 6.28 | 6.54 | +2.35% | |
| 6.18 | 6.42 | 5.98 | 6.39 | -1.54% | |
| 6.46 | 6.96 | 6.05 | 6.49 | +0.46% | |
| 5.70 | 6.66 | 5.46 | 6.46 | +12.74% | |
| 5.68 | 5.94 | 5.26 | 5.73 | -1.55% | |
| 4.87 | 5.84 | 4.76 | 5.82 | +22.27% | |
| 4.90 | 4.96 | 4.65 | 4.76 | -1.24% | |
| 4.39 | 4.94 | 4.24 | 4.82 | +10.30% | |
| 4.60 | 4.79 | 4.35 | 4.37 | -3.74% | |
| 4.44 | 4.57 | 4.28 | 4.54 | +2.02% | |
| 4.14 | 4.59 | 4.14 | 4.45 | +7.49% | |
| 4.22 | 4.28 | 4.12 | 4.14 | -1.19% | |
| 3.90 | 4.28 | 3.82 | 4.19 | +7.44% | |
| 3.93 | 4.14 | 3.86 | 3.90 | 0.00% | |
| 4.00 | 4.02 | 3.82 | 3.90 | -1.27% | |
| 4.10 | 4.14 | 3.90 | 3.95 | +0.77% | |
| 3.93 | 3.98 | 3.78 | 3.92 | -1.51% | |
| 4.14 | 4.47 | 3.85 | 3.98 | -7.01% | |
| 4.01 | 4.54 | 4.01 | 4.28 | +1.90% | |
| 4.17 | 4.31 | 4.06 | 4.20 | +1.45% | |
| 4.40 | 4.47 | 3.83 | 4.14 | -9.21% | |
| 5.13 | 5.17 | 4.46 | 4.56 | -8.43% | |
| 5.21 | 5.70 | 4.85 | 4.98 | -5.32% | |
| 6.00 | 6.15 | 5.06 | 5.26 | -15.16% | |
| 5.12 | 6.25 | 4.76 | 6.20 | +20.86% | |
| 4.06 | 5.35 | 3.94 | 5.13 | +37.53% | |
| 3.43 | 3.92 | 3.43 | 3.73 | +11.68% | |
| 3.44 | 3.46 | 3.26 | 3.34 | -1.18% | |
| 3.41 | 3.62 | 3.38 | 3.38 | -2.31% | |
| 3.78 | 3.83 | 3.46 | 3.46 | -8.47% | |
| 3.98 | 4.00 | 3.76 | 3.78 | -3.08% | |
| 4.02 | 4.16 | 3.90 | 3.90 | -2.01% | |
| 4.29 | 4.29 | 3.96 | 3.98 | -5.24% | |
| 4.61 | 4.70 | 4.09 | 4.20 | -9.09% | |
| 4.71 | 4.97 | 4.50 | 4.62 | +1.99% | |
| 3.99 | 4.70 | 3.95 | 4.53 | +17.05% | |
| 3.69 | 4.00 | 3.56 | 3.87 | +4.59% | |
| 3.81 | 3.91 | 3.63 | 3.70 | -2.89% | |
| 4.21 | 4.23 | 3.75 | 3.81 | -7.97% | |
| 3.63 | 4.26 | 3.52 | 4.14 | +16.95% | |
| 3.39 | 3.69 | 3.30 | 3.54 | +3.51% | |
| 3.48 | 3.61 | 3.40 | 3.42 | -3.66% | |
| 3.76 | 3.90 | 3.50 | 3.55 | -6.33% | |
| 3.95 | 3.97 | 3.78 | 3.79 | -4.05% | |
| 3.93 | 4.11 | 3.86 | 3.95 | +0.51% | |
| 3.78 | 3.98 | 3.78 | 3.93 | +3.15% | |
| 3.91 | 4.09 | 3.79 | 3.81 | -2.31% | |
| 3.89 | 4.16 | 3.89 | 3.90 | +0.26% | |
| 3.92 | 4.10 | 3.86 | 3.89 | -1.52% | |
| 4.08 | 4.19 | 3.85 | 3.95 | -1.25% | |
| 4.03 | 4.12 | 3.87 | 4.00 | +0.25% | |
| 4.03 | 4.19 | 3.95 | 3.99 | -0.75% | |
| 4.24 | 4.33 | 4.02 | 4.02 | -5.41% | |
| 4.40 | 4.54 | 4.15 | 4.25 | -4.06% | |
| 4.65 | 4.77 | 4.40 | 4.43 | -4.53% | |
| 4.08 | 4.76 | 4.08 | 4.64 | +12.90% | |
| 4.08 | 4.20 | 3.92 | 4.11 | +5.12% | |
| 3.92 | 4.07 | 3.83 | 3.91 | -0.26% | |
| 4.31 | 4.44 | 3.80 | 3.92 | -9.26% | |
| 4.67 | 4.85 | 4.01 | 4.32 | -6.49% | |
| 4.83 | 4.96 | 4.56 | 4.62 | -3.95% | |
| 5.11 | 5.17 | 4.76 | 4.81 | -8.38% | |
| 5.29 | 5.64 | 5.14 | 5.25 | -0.38% | |
| 5.80 | 5.82 | 5.10 | 5.27 | -7.05% | |
| 5.67 | 5.86 | 5.11 | 5.67 | +0.53% | |
| 5.34 | 5.86 | 5.31 | 5.64 | +8.05% | |
| 5.72 | 5.74 | 5.03 | 5.22 | -6.95% | |
| 4.43 | 5.84 | 4.31 | 5.61 | +31.07% | |
| 4.24 | 4.40 | 4.11 | 4.28 | +2.39% | |
| 4.38 | 4.40 | 4.12 | 4.18 | -1.42% | |
| 4.15 | 4.51 | 4.10 | 4.24 | +3.41% | |
| 3.96 | 4.29 | 3.87 | 4.10 | +6.22% | |
| 4.28 | 4.39 | 3.81 | 3.86 | -9.60% | |
| 4.67 | 4.84 | 4.00 | 4.27 | -8.57% | |
| 4.53 | 4.67 | 4.50 | 4.67 | +4.01% | |
| 4.08 | 4.50 | 4.08 | 4.49 | +11.97% | |
| 3.99 | 4.14 | 3.97 | 4.01 | +1.52% | |
| 3.85 | 4.18 | 3.76 | 3.95 | +3.67% | |
| 3.73 | 3.98 | 3.70 | 3.81 | +4.10% | |
| 3.32 | 3.99 | 3.30 | 3.66 | +13.66% | |
| 3.09 | 3.27 | 3.03 | 3.22 | +4.21% | |
| 3.06 | 3.13 | 3.05 | 3.09 | +1.64% | |
| 2.98 | 3.14 | 2.98 | 3.04 | +1.33% | |
| 3.03 | 3.03 | 2.96 | 3.00 | -0.99% | |
| 3.04 | 3.05 | 2.98 | 3.03 | +1.00% | |
| 2.99 | 3.13 | 2.99 | 3.00 | +0.67% | |
| 3.00 | 3.05 | 2.97 | 2.98 | -1.00% | |
| 3.00 | 3.05 | 2.98 | 3.01 | +1.01% | |
| 3.06 | 3.08 | 2.98 | 2.98 | -0.67% | |
| 3.06 | 3.15 | 3.00 | 3.00 | -1.96% | |
| 3.24 | 3.24 | 3.04 | 3.06 | -0.33% | |
| 3.11 | 3.16 | 3.01 | 3.07 | -2.23% | |
| 3.26 | 3.35 | 3.10 | 3.14 | -4.85% | |
| 3.31 | 3.34 | 3.24 | 3.30 | +0.92% | |
| 3.33 | 3.33 | 3.15 | 3.27 | -0.91% | |
| 3.36 | 3.40 | 3.22 | 3.30 | 0.00% | |
| 3.33 | 3.34 | 3.19 | 3.30 | +0.92% | |
| 3.34 | 3.34 | 3.22 | 3.27 | -1.51% | |
| 3.33 | 3.36 | 3.20 | 3.32 | +0.30% | |
| 3.50 | 3.52 | 3.31 | 3.31 | -3.50% | |
| 3.53 | 3.58 | 3.40 | 3.43 | +0.59% | |
| 3.52 | 3.54 | 3.32 | 3.41 | -3.12% | |
| 3.50 | 3.66 | 3.49 | 3.52 | +0.86% | |
| 3.35 | 3.50 | 3.33 | 3.49 | +5.44% | |
| 3.31 | 3.42 | 3.23 | 3.31 | +0.61% | |
| 3.21 | 3.32 | 3.13 | 3.29 | +3.79% | |
| 3.08 | 3.43 | 3.03 | 3.17 | +0.63% | |
| 3.16 | 3.21 | 3.05 | 3.15 | -0.32% | |
| 3.36 | 3.50 | 3.16 | 3.16 | -5.11% | |
| 3.24 | 3.37 | 3.15 | 3.33 | +2.46% | |
| 3.35 | 3.40 | 3.25 | 3.25 | -5.25% | |
| 3.55 | 3.57 | 3.40 | 3.43 | -2.83% | |
| 3.35 | 3.64 | 3.35 | 3.53 | +5.69% | |
| 3.19 | 3.45 | 3.14 | 3.34 | +5.36% | |
| 3.34 | 3.45 | 3.16 | 3.17 | -1.55% | |
| 3.41 | 3.74 | 3.15 | 3.22 | -6.40% | |
| 3.46 | 3.74 | 3.39 | 3.44 | -0.29% | |
| 3.56 | 3.60 | 3.39 | 3.45 | -3.90% | |
| 3.66 | 3.71 | 3.56 | 3.59 | -1.91% | |
| 3.63 | 3.96 | 3.63 | 3.66 | -0.27% | |
| 3.78 | 3.97 | 3.67 | 3.67 | -6.14% | |
| 3.98 | 4.09 | 3.81 | 3.91 | 0.00% | |
| 4.00 | 4.04 | 3.88 | 3.91 | -1.51% | |
| 4.15 | 4.17 | 3.91 | 3.97 | -4.57% | |
| 4.27 | 4.37 | 4.10 | 4.16 | -1.65% | |
| 4.40 | 4.42 | 4.16 | 4.23 | -2.76% | |
| 4.17 | 4.35 | 4.10 | 4.35 | +7.94% | |
| 4.10 | 4.18 | 4.02 | 4.03 | -1.47% | |
| 4.05 | 4.25 | 4.00 | 4.09 | -0.24% | |
| 4.20 | 4.33 | 3.95 | 4.10 | -2.15% | |
| 4.60 | 4.60 | 4.02 | 4.19 | -8.91% | |
| 4.05 | 4.67 | 4.05 | 4.60 | +16.46% | |
| 3.92 | 4.09 | 3.75 | 3.95 | +1.80% | |
| 4.14 | 4.20 | 3.75 | 3.88 | -5.37% | |
| 3.99 | 4.31 | 3.97 | 4.10 | +6.77% | |
| 4.00 | 4.26 | 3.78 | 3.84 | -4.71% | |
| 3.20 | 4.09 | 3.20 | 4.03 | +27.53% | |
| 3.35 | 3.46 | 3.15 | 3.16 | -6.23% | |
| 3.38 | 3.48 | 3.30 | 3.37 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CVV chart for longer ranges.