2m 2m 2m 2m 2m 2m 2m
C V D Equipment (CVV)
NASDAQ
$7.62+$0.005 (+0.07%)
Price as of Aug 21, 2026 7:30 PM EDT- $52.9MMarket Cap
- 161.51%1-Year Change
- Specialty Industrial MachineryIndustry
C V D Equipment (CVV)
$7.62+$0.005 (+0.07%)
- 1 Month-0.65%Low Price$6.24High Price$8.34
- 3 Months+23.94%Low Price$5.55High Price$8.34
- 1 Year+161.51%Low Price$2.77High Price$8.34
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/21/2026 | 7.29 | 7.66 | 7.29 | 7.61 | +6.43% | 80,579 |
08/20/2026 | 7.37 | 7.51 | 7.15 | 7.15 | -3.90% | 82,831 |
08/19/2026 | 7.73 | 7.92 | 7.39 | 7.44 | -1.98% | 100,849 |
08/18/2026 | 7.84 | 7.96 | 7.50 | 7.59 | -5.60% | 187,375 |
08/17/2026 | 8.10 | 8.26 | 7.73 | 8.04 | -0.43% | 208,682 |
08/14/2026 | 7.52 | 8.35 | 7.42 | 8.08 | +7.52% | 282,297 |
08/13/2026 | 7.17 | 7.92 | 7.01 | 7.51 | +5.18% | 321,602 |
08/12/2026 | 8.12 | 8.16 | 7.13 | 7.14 | -8.70% | 391,935 |
08/12/2026 |
-$0.20 Earnings | |||||
08/11/2026 | 7.91 | 8.19 | 7.59 | 7.82 | -0.26% | 89,595 |
08/10/2026 | 8.30 | 8.40 | 7.80 | 7.84 | -4.16% | 170,870 |
08/07/2026 | 8.56 | 9.10 | 8.18 | 8.18 | -1.92% | 374,584 |
08/06/2026 | 8.15 | 8.80 | 8.15 | 8.34 | +1.83% | 198,044 |
08/05/2026 | 8.15 | 8.65 | 8.05 | 8.19 | -1.44% | 125,878 |
08/04/2026 | 7.98 | 8.33 | 7.71 | 8.31 | +5.32% | 167,186 |
08/03/2026 | 7.54 | 8.14 | 7.43 | 7.89 | +9.43% | 192,573 |
07/31/2026 | 6.76 | 7.44 | 6.50 | 7.21 | +10.75% | 160,960 |
07/30/2026 | 6.29 | 6.69 | 6.29 | 6.51 | +4.33% | 60,107 |
07/29/2026 | 6.64 | 6.83 | 6.06 | 6.24 | -7.28% | 111,489 |
07/28/2026 | 7.00 | 7.06 | 6.50 | 6.73 | -5.61% | 108,190 |
07/27/2026 | 7.20 | 7.29 | 6.73 | 7.13 | +1.13% | 74,625 |
07/24/2026 | 7.27 | 7.54 | 7.02 | 7.05 | -3.23% | 46,476 |
07/23/2026 | 7.04 | 7.48 | 7.04 | 7.29 | +0.07% | 73,975 |
07/22/2026 | 7.49 | 7.52 | 7.16 | 7.28 | -4.96% | 35,285 |
07/21/2026 | 7.33 | 7.76 | 7.22 | 7.66 | +4.50% | 34,621 |
07/20/2026 | 7.30 | 7.55 | 7.11 | 7.33 | +2.95% | 70,435 |
07/17/2026 | 7.03 | 7.61 | 6.71 | 7.12 | +2.15% | 152,251 |
07/16/2026 | 6.99 | 7.35 | 6.90 | 6.97 | -1.83% | 64,941 |
07/15/2026 | 7.17 | 7.34 | 6.83 | 7.10 | -1.39% | 57,159 |
07/14/2026 | 7.00 | 7.31 | 6.99 | 7.20 | +3.90% | 51,551 |
07/13/2026 | 7.21 | 7.45 | 6.92 | 6.93 | -5.91% | 112,818 |
07/10/2026 | 8.10 | 8.11 | 7.30 | 7.37 | -9.30% | 77,083 |
07/09/2026 | 8.01 | 8.65 | 7.93 | 8.12 | +2.40% | 105,427 |
07/08/2026 | 7.71 | 8.00 | 7.31 | 7.93 | +2.92% | 45,857 |
07/07/2026 | 8.18 | 8.18 | 7.21 | 7.71 | -2.47% | 104,012 |
07/06/2026 | 7.74 | 8.76 | 7.74 | 7.90 | +2.07% | 133,374 |
07/02/2026 | 8.04 | 8.18 | 7.46 | 7.74 | -1.90% | 93,980 |
07/01/2026 | 7.42 | 8.12 | 7.30 | 7.89 | +6.19% | 73,900 |
06/30/2026 | 6.85 | 7.74 | 6.85 | 7.43 | +9.43% | 90,851 |
06/29/2026 | 6.51 | 7.01 | 6.39 | 6.79 | +4.14% | 51,246 |
06/26/2026 | 6.51 | 6.71 | 6.21 | 6.52 | -2.76% | 106,489 |
06/25/2026 | 6.95 | 6.99 | 6.54 | 6.71 | -1.83% | 39,264 |
06/24/2026 | 7.10 | 7.20 | 6.60 | 6.83 | -3.80% | 43,205 |
06/23/2026 | 7.42 | 7.60 | 6.85 | 7.10 | -9.78% | 89,958 |
06/22/2026 | 7.89 | 8.20 | 7.52 | 7.87 | +0.77% | 140,795 |
06/18/2026 | 7.32 | 8.10 | 7.18 | 7.81 | +10.62% | 155,879 |
06/17/2026 | 6.65 | 7.26 | 6.65 | 7.06 | +6.81% | 93,018 |
06/16/2026 | 6.73 | 7.06 | 6.61 | 6.61 | -2.94% | 140,029 |
06/15/2026 | 6.96 | 6.96 | 6.47 | 6.81 | -0.15% | 157,876 |
06/12/2026 | 6.81 | 7.05 | 6.68 | 6.82 | -0.44% | 87,549 |
06/11/2026 | 6.46 | 6.85 | 6.23 | 6.85 | +7.03% | 79,132 |
06/10/2026 | 5.90 | 6.40 | 5.80 | 6.40 | +6.49% | 80,484 |
06/09/2026 | 6.16 | 6.68 | 6.00 | 6.01 | -2.75% | 137,100 |
06/08/2026 | 5.84 | 6.28 | 5.67 | 6.18 | +11.35% | 103,326 |
06/05/2026 | 5.95 | 6.00 | 5.38 | 5.55 | -7.81% | 96,463 |
06/04/2026 | 5.71 | 6.27 | 5.71 | 6.02 | +3.08% | 91,467 |
06/03/2026 | 6.12 | 6.12 | 5.76 | 5.84 | -5.04% | 81,867 |
06/02/2026 | 6.13 | 6.60 | 6.03 | 6.15 | +1.15% | 135,202 |
06/01/2026 | 5.96 | 6.38 | 5.84 | 6.08 | +2.01% | 66,880 |
05/29/2026 | 5.88 | 6.09 | 5.61 | 5.96 | +0.93% | 77,366 |
05/28/2026 | 6.01 | 6.25 | 5.69 | 5.91 | -2.40% | 211,593 |
05/27/2026 | 6.00 | 6.08 | 5.60 | 6.05 | +1.85% | 90,002 |
05/26/2026 | 5.87 | 6.24 | 5.76 | 5.94 | +2.24% | 104,809 |
05/22/2026 | 6.25 | 6.35 | 5.68 | 5.81 | -5.37% | 162,667 |
05/21/2026 | 6.26 | 6.95 | 5.82 | 6.14 | -3.91% | 165,160 |
05/20/2026 | 6.15 | 6.39 | 5.70 | 6.39 | +4.93% | 105,538 |
05/19/2026 | 5.80 | 6.10 | 5.47 | 6.09 | +2.01% | 88,538 |
05/18/2026 | 5.36 | 6.40 | 5.36 | 5.97 | +14.81% | 538,759 |
05/15/2026 | 5.20 | 5.60 | 4.73 | 5.20 | -24.09% | 456,940 |
05/14/2026 | 6.84 | 7.46 | 6.57 | 6.85 | +0.15% | 323,544 |
05/14/2026 |
-$0.24 Earnings | |||||
05/13/2026 | 7.06 | 7.18 | 6.82 | 6.84 | -2.43% | 115,870 |
05/12/2026 | 7.28 | 7.40 | 6.71 | 7.01 | -5.53% | 172,421 |
05/11/2026 | 7.11 | 7.88 | 6.55 | 7.42 | +4.65% | 237,105 |
05/08/2026 | 6.98 | 7.28 | 6.89 | 7.09 | +1.58% | 93,883 |
05/07/2026 | 7.95 | 7.99 | 6.55 | 6.98 | -13.29% | 346,114 |
05/06/2026 | 7.36 | 8.41 | 6.85 | 8.05 | +10.58% | 255,784 |
05/05/2026 | 7.41 | 8.31 | 6.88 | 7.28 | -1.36% | 266,206 |
05/04/2026 | 8.30 | 8.46 | 6.87 | 7.38 | -8.32% | 326,181 |
05/01/2026 | 7.32 | 8.19 | 7.25 | 8.05 | +18.73% | 398,621 |
04/30/2026 | 6.58 | 6.98 | 6.45 | 6.78 | +3.67% | 133,503 |
04/29/2026 | 6.38 | 6.86 | 6.28 | 6.54 | +2.35% | 130,332 |
04/28/2026 | 6.18 | 6.42 | 5.98 | 6.39 | -1.54% | 100,886 |
04/27/2026 | 6.46 | 6.96 | 6.05 | 6.49 | +0.46% | 265,652 |
04/24/2026 | 5.70 | 6.66 | 5.46 | 6.46 | +12.74% | 285,521 |
04/23/2026 | 5.68 | 5.94 | 5.26 | 5.73 | -1.55% | 190,387 |
04/22/2026 | 4.87 | 5.84 | 4.76 | 5.82 | +22.27% | 231,130 |
04/21/2026 | 4.90 | 4.96 | 4.65 | 4.76 | -1.24% | 94,536 |
04/20/2026 | 4.39 | 4.94 | 4.24 | 4.82 | +10.30% | 168,123 |
04/17/2026 | 4.60 | 4.79 | 4.35 | 4.37 | -3.74% | 221,612 |
04/16/2026 | 4.44 | 4.57 | 4.28 | 4.54 | +2.02% | 68,933 |
04/15/2026 | 4.14 | 4.59 | 4.14 | 4.45 | +7.49% | 121,355 |
04/14/2026 | 4.22 | 4.28 | 4.12 | 4.14 | -1.19% | 31,129 |
04/13/2026 | 3.90 | 4.28 | 3.82 | 4.19 | +7.44% | 112,234 |
04/10/2026 | 3.93 | 4.14 | 3.86 | 3.90 | 0.00% | 135,008 |
04/09/2026 | 4.00 | 4.02 | 3.82 | 3.90 | -1.27% | 81,264 |
04/08/2026 | 4.10 | 4.14 | 3.90 | 3.95 | +0.77% | 75,731 |
04/07/2026 | 3.93 | 3.98 | 3.78 | 3.92 | -1.51% | 72,608 |
04/06/2026 | 4.14 | 4.47 | 3.85 | 3.98 | -7.01% | 320,146 |
04/02/2026 | 4.01 | 4.54 | 4.01 | 4.28 | +1.90% | 111,385 |