$CVV: CVD Equipment Corporation - Common Stock
2024-02-27 CVV 2024-02-27 07:00:56 7.55 2.48 -4.10% CVV 2024-02-27 08:01:03 4.99 4.51 -4.10% CVV 2024-02-27 10:01:08 4.99 4.61 -4.10% CVV 2024-02-27 11:00:58 4.90 4.64 0.00% CVV 2024-02-27 12:00:58 4.89 4.66 0.00% CVV 2024-02-27 13:00:55 4.87 4.66 0.00% CVV 2024-02-27 14:00:53 4.80 4.66 0.00% CVV 2024-02-27 17:01:01 4.80 4.67 0.82% CVV 2024-02-27 18:00:56 4.99 4.67 0.85% CVV 2024-02-27 21:02:03 0.00 0.00 0.85% 2024-02-28 CVV 2024-02-28 06:00:55 7.57 1.92 0.85% CVV 2024-02-28 07:00:54 7.62 1.92 0.85% CVV 2024-02-28 08:00:51 4.99 4.67 0.85% CVV 2024-02-28 11:00:51 4.76 4.61 -1.90% CVV 2024-02-28 12:00:49 4.89 4.61 0.85% CVV 2024-02-28 13:00:48 4.77 4.65 0.63% CVV 2024-02-28 14:00:57 4.77 4.66 -0.42% CVV 2024-02-28 15:00:46 4.81 4.66 0.00% CVV 2024-02-28 16:00:51 4.81 4.75 0.00% CVV 2024-02-28 17:00:54 4.99 4.78 0.00% CVV 2024-02-28 21:02:47 0.00 0.00 0.00% 2024-02-29 CVV 2024-02-29 06:00:57 7.57 1.94 0.00% CVV 2024-02-29 08:00:53 5.34 4.11 0.00% CVV 2024-02-29 10:01:04 6.29 4.11 0.00% CVV 2024-02-29 11:00:55 5.01 4.75 0.84% CVV 2024-02-29 12:01:05 4.99 4.75 0.84% CVV 2024-02-29 13:00:54 4.99 4.75 2.94% CVV 2024-02-29 15:00:48 4.85 4.78 2.94% CVV 2024-02-29 16:01:05 4.85 4.75 1.26% CVV 2024-02-29 17:00:45 4.92 4.45 -3.35% CVV 2024-02-29 21:03:31 0.00 0.00 -3.35% 2024-03-01 CVV 2024-03-01 06:00:56 7.57 1.92 -3.35% CVV 2024-03-01 08:01:01 5.42 4.07 -3.35% CVV 2024-03-01 09:00:57 5.37 4.45 -3.35% CVV 2024-03-01 11:00:55 4.94 4.75 -0.42% CVV 2024-03-01 13:00:55 4.94 4.82 1.05% CVV 2024-03-01 14:01:02 4.94 4.70 1.05% CVV 2024-03-01 16:01:01 4.89 4.70 1.05% CVV 2024-03-01 17:00:54 4.93 4.76 0.84% CVV 2024-03-01 18:00:58 4.95 4.76 0.84% 2024-03-04 CVV 2024-03-04 00:03:41 0.00 0.00 0.84% CVV 2024-03-04 06:01:12 7.63 1.94 0.84% CVV 2024-03-04 08:01:01 5.22 4.34 0.84% CVV 2024-03-04 09:00:53 4.99 4.75 0.84% CVV 2024-03-04 11:00:47 4.95 4.75 2.10% CVV 2024-03-04 12:01:01 4.89 4.75 2.10% CVV 2024-03-04 13:00:55 4.95 4.75 1.68% CVV 2024-03-04 14:00:59 4.92 4.76 1.68% CVV 2024-03-04 15:00:52 4.90 4.76 -1.05% CVV 2024-03-04 16:01:06 4.80 4.75 -1.05% CVV 2024-03-04 17:00:52 4.95 4.44 -0.21% CVV 2024-03-04 18:00:58 4.99 4.45 -0.21% CVV 2024-03-04 21:03:03 0.00 0.00 -0.21% 2024-03-05 CVV 2024-03-05 06:00:54 7.62 1.94 -0.21% CVV 2024-03-05 08:00:47 4.99 4.11 -0.21% CVV 2024-03-05 11:00:48 4.84 4.75 0.21% CVV 2024-03-05 12:01:02 4.90 4.75 0.21% CVV 2024-03-05 13:00:56 4.89 4.77 -0.83% CVV 2024-03-05 14:00:59 4.83 4.61 -2.08% CVV 2024-03-05 15:00:52 4.90 4.55 -3.53% CVV 2024-03-05 16:00:51 4.78 4.55 -3.53% CVV 2024-03-05 17:00:45 4.76 4.57 -2.29% CVV 2024-03-05 20:01:01 4.94 4.45 -2.29% CVV 2024-03-05 21:02:26 0.00 0.00 -2.29% 2024-03-06 CVV 2024-03-06 06:01:07 7.44 1.89 -2.29% CVV 2024-03-06 08:01:18 4.94 4.11 -2.29% CVV 2024-03-06 11:00:51 4.90 4.59 4.17% CVV 2024-03-06 12:00:54 4.90 4.75 4.17% CVV 2024-03-06 13:00:43 4.90 4.59 4.17% CVV 2024-03-06 14:01:29 4.89 4.65 4.17% CVV 2024-03-06 16:01:04 4.89 4.67 4.17% CVV 2024-03-06 17:00:50 4.85 4.61 2.92% CVV 2024-03-06 18:00:54 4.93 4.61 2.99% CVV 2024-03-06 21:03:28 0.00 0.00 2.99% CVV 2024-03-06 22:02:54 4.93 4.61 2.99% 2024-03-07 CVV 2024-03-07 06:01:05 7.66 1.95 2.99% CVV 2024-03-07 08:00:55 5.00 4.07 2.99% CVV 2024-03-07 11:00:53 4.90 4.80 1.71% CVV 2024-03-07 12:01:06 4.91 4.80 -0.43% CVV 2024-03-07 13:00:54 4.90 4.80 -0.43% CVV 2024-03-07 15:00:54 4.89 4.60 -0.64% CVV 2024-03-07 16:00:59 4.86 4.60 -0.64% CVV 2024-03-07 17:00:50 4.85 4.62 -1.49% CVV 2024-03-07 18:00:56 4.85 4.62 -1.45% CVV 2024-03-07 21:02:46 0.00 0.00 -1.45% 2024-03-08 CVV 2024-03-08 06:00:59 7.56 1.92 -1.45% CVV 2024-03-08 08:00:49 5.26 4.30 -1.45% CVV 2024-03-08 10:00:55 6.20 3.39 -1.45% CVV 2024-03-08 11:00:54 4.89 4.61 2.07% CVV 2024-03-08 12:00:59 4.85 4.65 2.07% CVV 2024-03-08 13:00:52 4.80 4.68 2.07% CVV 2024-03-08 14:00:58 4.80 4.61 -1.66% CVV 2024-03-08 15:00:58 4.84 4.61 -2.90% CVV 2024-03-08 16:00:59 4.85 4.62 -2.90% CVV 2024-03-08 17:00:55 4.85 4.62 -0.83% CVV 2024-03-08 18:00:54 5.26 4.45 -0.84% CVV 2024-03-08 21:02:18 0.00 0.00 -0.84% CVV 2024-03-08 22:02:32 5.26 4.45 -0.84% 2024-03-11 CVV 2024-03-11 00:04:44 0.00 0.00 -0.84% CVV 2024-03-11 05:00:47 7.50 1.90 -0.84% CVV 2024-03-11 07:00:53 5.26 4.67 -0.84% CVV 2024-03-11 10:01:14 4.95 4.64 -1.26% CVV 2024-03-11 11:00:57 4.92 4.61 -1.26% CVV 2024-03-11 12:00:52 4.84 4.70 -1.26% CVV 2024-03-11 13:01:08 4.89 4.61 -0.42% CVV 2024-03-11 14:01:04 4.83 4.61 -2.10% CVV 2024-03-11 16:00:57 5.01 4.45 -2.52% CVV 2024-03-11 17:00:44 5.01 4.45 -2.54% CVV 2024-03-11 20:00:54 0.00 0.00 -2.54% 2024-03-12 CVV 2024-03-12 05:00:58 7.36 1.87 -2.54% CVV 2024-03-12 07:00:56 5.22 4.07 -2.54% CVV 2024-03-12 10:01:04 4.80 4.60 -1.27% CVV 2024-03-12 11:01:01 4.85 4.60 5.72% CVV 2024-03-12 12:00:53 4.84 4.60 5.72% CVV 2024-03-12 16:00:57 4.84 4.58 -2.97% CVV 2024-03-12 17:00:59 5.01 4.45 -3.02% CVV 2024-03-12 20:00:56 0.00 0.00 -3.02% 2024-03-13 CVV 2024-03-13 05:00:56 7.42 1.88 -3.02% CVV 2024-03-13 07:00:57 5.43 4.07 -3.02% CVV 2024-03-13 08:01:09 5.43 4.46 -3.02% CVV 2024-03-13 10:01:06 4.95 4.68 0.65% CVV 2024-03-13 11:01:03 4.95 4.67 0.65% CVV 2024-03-13 12:00:57 4.95 4.67 2.81% CVV 2024-03-13 13:00:56 4.75 4.61 1.73% CVV 2024-03-13 15:00:56 4.75 4.61 0.00% CVV 2024-03-13 16:00:52 4.75 4.46 -1.51% CVV 2024-03-13 17:00:53 4.75 4.46 -1.50% CVV 2024-03-13 18:01:01 5.01 4.46 -1.50% CVV 2024-03-13 20:00:59 0.00 0.00 -1.50% 2024-03-14 CVV 2024-03-14 05:00:52 7.31 1.85 -1.50% CVV 2024-03-14 06:00:52 4.60 1.85 -1.50% CVV 2024-03-14 07:00:55 4.60 4.45 -1.50% CVV 2024-03-14 08:01:03 5.43 4.51 0.00% CVV 2024-03-14 10:01:06 4.90 4.57 2.14% CVV 2024-03-14 11:01:00 4.84 4.57 2.14% CVV 2024-03-14 12:01:02 4.79 4.52 -0.86% CVV 2024-03-14 14:00:59 4.80 4.53 0.21% CVV 2024-03-14 15:00:51 4.77 4.55 0.21% CVV 2024-03-14 16:01:01 4.78 4.57 1.93% CVV 2024-03-14 17:00:54 4.79 4.53 1.96% CVV 2024-03-14 20:00:48 0.00 0.00 3.91% 2024-03-15 CVV 2024-03-15 05:00:53 7.44 1.91 3.91% CVV 2024-03-15 07:00:54 5.43 4.68 3.91% CVV 2024-03-15 10:01:03 4.83 4.68 1.96% CVV 2024-03-15 11:00:52 4.65 4.51 -0.22% CVV 2024-03-15 12:00:53 4.66 4.51 -3.70% CVV 2024-03-15 13:00:55 4.66 4.55 -2.83% CVV 2024-03-15 14:01:03 4.66 4.51 -3.04% CVV 2024-03-15 15:00:53 4.66 4.55 -0.65% CVV 2024-03-15 16:00:55 5.00 4.51 0.00% CVV 2024-03-15 20:00:56 0.00 0.00 0.00% 2024-03-18 CVV 2024-03-18 05:00:53 7.40 1.87 0.00% CVV 2024-03-18 08:01:05 0.00 0.00 0.00% CVV 2024-03-18 09:00:48 6.41 3.20 0.00% CVV 2024-03-18 10:01:34 4.75 4.65 1.71% CVV 2024-03-18 11:00:45 4.84 4.65 1.92% CVV 2024-03-18 12:01:00 4.68 4.65 0.43% CVV 2024-03-18 13:00:49 4.68 4.55 0.43% CVV 2024-03-18 14:00:58 4.64 4.51 0.43% CVV 2024-03-18 15:00:50 4.63 4.51 -0.64% CVV 2024-03-18 16:00:59 4.95 4.51 -2.99% CVV 2024-03-18 17:00:56 4.95 4.51 -3.00% CVV 2024-03-18 20:00:49 0.00 0.00 -3.00% 2024-03-19 CVV 2024-03-19 05:00:45 7.17 1.82 -3.00% CVV 2024-03-19 07:01:00 5.43 4.21 -3.00% CVV 2024-03-19 08:01:02 5.00 4.15 -3.00% CVV 2024-03-19 10:01:00 4.78 4.51 -0.43% CVV 2024-03-19 11:00:50 4.75 4.51 4.72% CVV 2024-03-19 12:01:03 4.75 4.52 4.08% CVV 2024-03-19 13:01:00 4.72 4.51 4.08% CVV 2024-03-19 14:01:08 4.69 4.52 3.86% CVV 2024-03-19 15:00:58 4.70 4.53 3.65% CVV 2024-03-19 16:00:55 4.79 4.51 0.00% CVV 2024-03-19 20:01:00 0.00 0.00 0.00% 2024-03-20 CVV 2024-03-20 05:01:00 7.17 1.82 0.00% CVV 2024-03-20 07:00:46 5.00 4.29 0.00% CVV 2024-03-20 10:01:09 4.79 4.53 0.22% CVV 2024-03-20 11:00:45 4.78 4.53 0.66% CVV 2024-03-20 12:01:04 4.76 4.53 0.44% CVV 2024-03-20 13:00:51 4.76 4.55 0.44% CVV 2024-03-20 14:01:04 4.79 4.66 3.10% CVV 2024-03-20 15:00:52 4.76 4.55 4.42% CVV 2024-03-20 16:01:08 4.79 4.57 4.20% CVV 2024-03-20 17:00:44 4.79 4.57 5.97% CVV 2024-03-20 20:00:57 0.00 0.00 5.97% 2024-03-21 CVV 2024-03-21 05:00:57 7.47 1.92 5.97% CVV 2024-03-21 07:00:54 5.00 4.52 5.97% CVV 2024-03-21 10:01:03 4.78 4.67 -0.22% CVV 2024-03-21 11:00:53 4.84 4.65 -0.22% CVV 2024-03-21 12:01:08 4.85 4.79 -0.22% CVV 2024-03-21 13:00:51 4.85 4.65 -0.22% CVV 2024-03-21 14:00:48 4.85 4.71 -0.22% CVV 2024-03-21 15:00:57 4.85 4.65 2.65% CVV 2024-03-21 16:00:55 5.00 4.65 1.33% CVV 2024-03-21 17:00:55 5.00 4.65 1.27% CVV 2024-03-21 20:00:59 0.00 0.00 1.27% 2024-03-22 CVV 2024-03-22 05:00:49 7.44 1.89 1.27% CVV 2024-03-22 07:00:48 5.00 4.07 1.27% CVV 2024-03-22 10:01:12 4.89 4.57 0.21% CVV 2024-03-22 11:00:54 4.78 4.61 0.21% CVV 2024-03-22 13:00:51 4.90 4.61 4.46% CVV 2024-03-22 14:00:55 4.89 4.63 4.46% CVV 2024-03-22 16:00:55 4.90 4.69 3.82% CVV 2024-03-22 17:00:50 4.90 4.69 3.84% CVV 2024-03-22 20:01:02 0.00 0.00 3.84% 2024-03-25 CVV 2024-03-25 05:00:58 7.74 1.98 3.84% CVV 2024-03-25 07:01:03 4.87 4.50 3.84% CVV 2024-03-25 10:01:04 4.90 4.57 0.43% CVV 2024-03-25 11:00:59 4.90 4.66 -0.85% CVV 2024-03-25 13:00:55 4.94 4.74 0.64% CVV 2024-03-25 14:01:00 4.93 4.74 0.64% CVV 2024-03-25 15:00:58 4.94 4.83 1.49% CVV 2024-03-25 16:00:53 4.94 4.72 1.49% CVV 2024-03-25 17:00:48 5.00 4.72 1.44% CVV 2024-03-25 20:00:59 0.00 0.00 1.44% 2024-03-26 CVV 2024-03-26 05:00:50 7.85 1.99 1.44% CVV 2024-03-26 07:00:56 5.97 4.77 1.44% CVV 2024-03-26 09:00:49 4.90 4.77 -0.82% CVV 2024-03-26 10:01:10 4.95 4.69 0.21% CVV 2024-03-26 11:00:48 4.90 4.69 0.21% CVV 2024-03-26 12:00:59 4.90 4.70 0.21% CVV 2024-03-26 13:00:47 4.90 4.69 0.21% CVV 2024-03-26 14:01:09 4.90 4.83 0.21% CVV 2024-03-26 15:00:46 4.90 4.83 -1.64% CVV 2024-03-26 16:00:54 4.90 4.51 -0.82% CVV 2024-03-26 17:00:44 4.90 4.51 -0.81% CVV 2024-03-26 20:00:35 0.00 0.00 -1.21% 2024-03-27 CVV 2024-03-27 05:00:49 7.82 1.98 -1.21% CVV 2024-03-27 07:00:50 5.00 4.72 -1.21% CVV 2024-03-27 10:01:00 4.95 4.75 0.81% CVV 2024-03-27 11:00:52 4.95 4.75 -2.43% CVV 2024-03-27 13:00:55 4.95 4.75 0.20% CVV 2024-03-27 15:00:45 4.90 4.75 0.20% CVV 2024-03-27 16:00:49 4.71 4.45 -3.85% CVV 2024-03-27 17:00:47 5.00 4.44 -8.79% CVV 2024-03-27 20:00:49 0.00 0.00 -8.79% 2024-03-28 CVV 2024-03-28 05:00:56 7.26 1.84 -8.79%