CVV
C V D Equipment (CVV)
NASDAQ
$4.85+$0.17 (+3.53%)
Price as of Sep 11, 2026 7:59 PM EDT
  • $32.5M
    Market Cap
  • 52.94%
    1-Year Change
  • Specialty Industrial Machinery
    Industry
  • 1 Month
    -40.15%
    Low Price$4.68
    High Price$8.08
  • 3 Months
    -31.68%
    Low Price$4.68
    High Price$8.34
  • 1 Year
    +52.94%
    Low Price$2.95
    High Price$8.34
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
5.60
5.79
4.56
4.68
-25.36%
844,362
09/10/2026
6.39
6.55
6.16
6.27
-2.34%
144,648
09/09/2026
6.60
6.67
6.42
6.42
-2.13%
47,238
09/08/2026
6.72
6.85
6.56
6.56
-0.15%
53,977
09/04/2026
6.46
6.85
6.46
6.57
+1.55%
39,205
09/03/2026
6.70
6.70
6.45
6.47
-2.12%
50,017
09/02/2026
6.54
6.78
6.54
6.61
+0.76%
35,634
09/01/2026
6.79
6.81
6.52
6.56
-3.53%
49,403
08/31/2026
7.00
7.17
6.69
6.80
-2.58%
44,714
08/28/2026
7.35
7.58
6.98
6.98
-5.29%
79,848
08/27/2026
7.35
7.53
7.32
7.37
+1.38%
45,120
08/26/2026
7.56
7.74
7.23
7.27
-3.96%
67,406
08/25/2026
7.38
7.65
7.35
7.57
+4.41%
53,098
08/24/2026
7.55
7.58
7.22
7.25
-4.73%
87,451
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