XNAS
Datos históricos de CVD Equipment Corporation
CVD Equipment Corporation · CVV
$4.18
▲ +0.01 (+0.24%)
Última operación · 10/10/2026, 18:05:30 UTC
- Variación en el periodo
- +32.28%
- Máximo
- US$9.10
- 7 de agosto de 2026
- Mínimo
- US$2.96
- 29 de diciembre de 2025
- Volumen medio diario
- 0.14 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 4.19 | 4.30 | 4.06 | 4.18 | −0.24% | 69,459.961 |
| 8 oct 2026 | 4.11 | 4.22 | 4.05 | 4.19 | 0.00% | 64,713.889 |
| 7 oct 2026 | 4.21 | 4.28 | 4.10 | 4.19 | −2.78% | 48,547.467 |
| 6 oct 2026 | 4.27 | 4.39 | 4.24 | 4.31 | +0.70% | 29,459.739 |
| 5 oct 2026 | 4.32 | 4.34 | 4.16 | 4.28 | −1.15% | 29,393.411 |
| 2 oct 2026 | 4.39 | 4.44 | 4.29 | 4.33 | −0.92% | 24,690.56 |
| 1 oct 2026 | 4.24 | 4.40 | 4.08 | 4.37 | +4.42% | 59,413.023 |
| 30 sep 2026 | 4.20 | 4.26 | 4.15 | 4.19 | +0.60% | 52,737.173 |
| 29 sep 2026 | 4.12 | 4.33 | 4.12 | 4.16 | −2.58% | 55,750.303 |
| 28 sep 2026 | 4.33 | 4.33 | 4.04 | 4.27 | −2.95% | 59,304.786 |
| 25 sep 2026 | 4.40 | 4.43 | 4.32 | 4.40 | +0.23% | 27,451.795 |
| 24 sep 2026 | 4.42 | 4.50 | 4.31 | 4.39 | −0.90% | 71,141.756 |
| 23 sep 2026 | 4.36 | 4.48 | 4.33 | 4.43 | 0.00% | 43,032.466 |
| 22 sep 2026 | 4.52 | 4.61 | 4.42 | 4.43 | −1.99% | 62,693.955 |
| 21 sep 2026 | 4.68 | 4.74 | 4.50 | 4.52 | −1.31% | 76,924.184 |
| 18 sep 2026 | 4.59 | 4.66 | 4.53 | 4.58 | +0.22% | 69,210.572 |
| 17 sep 2026 | 4.60 | 4.75 | 4.54 | 4.57 | −0.65% | 106,765.914 |
| 16 sep 2026 | 4.48 | 4.66 | 4.47 | 4.60 | +2.91% | 83,024.377 |
| 15 sep 2026 | 4.71 | 4.75 | 4.46 | 4.47 | −4.89% | 125,844.863 |
| 14 sep 2026 | 4.61 | 4.88 | 4.51 | 4.70 | +0.43% | 226,502.39 |
| 11 sep 2026 | 5.60 | 5.79 | 4.56 | 4.68 | −25.36% | 844,362.095 |
| 10 sep 2026 | 6.39 | 6.55 | 6.16 | 6.27 | −2.34% | 144,648.09 |
| 9 sep 2026 | 6.60 | 6.67 | 6.42 | 6.42 | −2.13% | 47,238.18 |
| 8 sep 2026 | 6.72 | 6.85 | 6.56 | 6.56 | −0.15% | 53,979.646 |
| 4 sep 2026 | 6.46 | 6.85 | 6.46 | 6.57 | +1.55% | 39,205.435 |
| 3 sep 2026 | 6.70 | 6.70 | 6.45 | 6.47 | −2.12% | 50,017.757 |
| 2 sep 2026 | 6.54 | 6.78 | 6.54 | 6.61 | +0.76% | 35,634.9 |
| 1 sep 2026 | 6.79 | 6.81 | 6.52 | 6.56 | −3.53% | 49,403.083 |
| 31 ago 2026 | 7.00 | 7.17 | 6.69 | 6.80 | −2.58% | 44,714.49 |
| 28 ago 2026 | 7.35 | 7.58 | 6.98 | 6.98 | −5.29% | 79,848.041 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.