2m 2m 2m 2m 2m 2m 2m
C V D Equipment (CVV)
NASDAQ
$7.45+$0.35 (+4.99%)
Price as of Jun 23, 2026 7:56 PM EDT- $54.6MMarket Cap
- 144.83%1-Year Change
- Specialty Industrial MachineryIndustry
C V D Equipment (CVV)
$7.45+$0.35 (+4.99%)
- 1 Month+22.20%Low Price$5.55High Price$7.87
- 3 Months+90.35%Low Price$3.90High Price$8.05
- 1 Year+144.83%Low Price$2.77High Price$8.05
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
04/01/2026 | 4.17 | 4.31 | 4.06 | 4.20 | +1.45% | 75,112 |
03/31/2026 | 4.40 | 4.47 | 3.83 | 4.14 | -9.21% | 275,366 |
03/30/2026 | 5.13 | 5.17 | 4.46 | 4.56 | -8.43% | 174,283 |
03/30/2026 |
-$0.18 Earnings | |||||
03/27/2026 | 5.21 | 5.70 | 4.85 | 4.98 | -5.32% | 115,935 |
03/26/2026 | 6.00 | 6.15 | 5.06 | 5.26 | -15.16% | 290,344 |
03/25/2026 | 5.12 | 6.25 | 4.76 | 6.20 | +20.86% | 893,662 |
03/24/2026 | 4.06 | 5.35 | 3.94 | 5.13 | +37.53% | 10,015,062 |
03/23/2026 | 3.43 | 3.92 | 3.43 | 3.73 | +11.68% | 82,056 |
03/20/2026 | 3.44 | 3.46 | 3.26 | 3.34 | -1.18% | 52,024 |
03/19/2026 | 3.41 | 3.62 | 3.38 | 3.38 | -2.31% | 47,326 |
03/18/2026 | 3.78 | 3.83 | 3.46 | 3.46 | -8.47% | 41,821 |
03/17/2026 | 3.98 | 4.00 | 3.76 | 3.78 | -3.08% | 27,570 |
03/16/2026 | 4.02 | 4.16 | 3.90 | 3.90 | -2.01% | 67,844 |
03/13/2026 | 4.29 | 4.29 | 3.96 | 3.98 | -5.24% | 26,063 |
03/12/2026 | 4.61 | 4.70 | 4.09 | 4.20 | -9.09% | 43,637 |
03/11/2026 | 4.71 | 4.97 | 4.50 | 4.62 | +1.99% | 101,494 |
03/10/2026 | 3.99 | 4.70 | 3.95 | 4.53 | +17.05% | 117,338 |
03/09/2026 | 3.69 | 4.00 | 3.56 | 3.87 | +4.59% | 42,652 |
03/06/2026 | 3.81 | 3.91 | 3.63 | 3.70 | -2.89% | 46,489 |
03/05/2026 | 4.21 | 4.23 | 3.75 | 3.81 | -7.97% | 61,513 |
03/04/2026 | 3.63 | 4.26 | 3.52 | 4.14 | +16.95% | 104,042 |
03/03/2026 | 3.39 | 3.69 | 3.30 | 3.54 | +3.51% | 30,405 |
03/02/2026 | 3.48 | 3.61 | 3.40 | 3.42 | -3.66% | 52,090 |
02/27/2026 | 3.76 | 3.90 | 3.50 | 3.55 | -6.33% | 61,697 |
02/26/2026 | 3.95 | 3.97 | 3.78 | 3.79 | -4.05% | 46,244 |
02/25/2026 | 3.93 | 4.11 | 3.86 | 3.95 | +0.51% | 43,702 |
02/24/2026 | 3.78 | 3.98 | 3.78 | 3.93 | +3.15% | 35,185 |
02/23/2026 | 3.91 | 4.09 | 3.79 | 3.81 | -2.31% | 35,520 |
02/20/2026 | 3.89 | 4.16 | 3.89 | 3.90 | +0.26% | 22,561 |
02/19/2026 | 3.92 | 4.10 | 3.86 | 3.89 | -1.52% | 20,054 |
02/18/2026 | 4.08 | 4.19 | 3.85 | 3.95 | -1.25% | 43,886 |
02/17/2026 | 4.03 | 4.12 | 3.87 | 4.00 | +0.25% | 50,545 |
02/13/2026 | 4.03 | 4.19 | 3.95 | 3.99 | -0.75% | 38,225 |
02/12/2026 | 4.24 | 4.33 | 4.02 | 4.02 | -5.41% | 23,813 |
02/11/2026 | 4.40 | 4.54 | 4.15 | 4.25 | -4.06% | 39,368 |
02/10/2026 | 4.65 | 4.77 | 4.40 | 4.43 | -4.53% | 55,985 |
02/09/2026 | 4.08 | 4.76 | 4.08 | 4.64 | +12.90% | 106,586 |
02/06/2026 | 4.08 | 4.20 | 3.92 | 4.11 | +5.12% | 82,537 |
02/05/2026 | 3.92 | 4.07 | 3.83 | 3.91 | -0.26% | 42,432 |
02/04/2026 | 4.31 | 4.44 | 3.80 | 3.92 | -9.26% | 129,957 |
02/03/2026 | 4.67 | 4.85 | 4.01 | 4.32 | -6.49% | 119,648 |
02/02/2026 | 4.83 | 4.96 | 4.56 | 4.62 | -3.95% | 60,624 |