CPI Aerostructures, Inc. (CVU)
NYSEAMERICAN: CVU · Real-Time Price · USD
4.520
-0.130 (-2.80%)
Mar 13, 2026, 4:00 PM EDT - Market closed
CPI Aerostructures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 4.71 | 4.71 | 4.42 | 4.52 | 4.52 | -2.80% | 90,052 |
| Mar 12, 2026 | 4.75 | 4.78 | 4.53 | 4.65 | 4.65 | -1.90% | 109,714 |
| Mar 11, 2026 | 4.82 | 4.94 | 4.62 | 4.74 | 4.74 | -1.46% | 141,478 |
| Mar 10, 2026 | 4.81 | 5.04 | 4.60 | 4.81 | 4.81 | - | 256,386 |
| Mar 9, 2026 | 4.64 | 5.06 | 4.50 | 4.81 | 4.81 | 3.66% | 295,592 |
| Mar 6, 2026 | 4.53 | 4.81 | 4.40 | 4.64 | 4.64 | 1.75% | 148,335 |
| Mar 5, 2026 | 4.81 | 4.85 | 4.40 | 4.56 | 4.56 | -5.79% | 203,354 |
| Mar 4, 2026 | 4.95 | 5.40 | 4.66 | 4.84 | 4.84 | 7.08% | 903,470 |
| Mar 3, 2026 | 4.30 | 4.74 | 4.30 | 4.52 | 4.52 | 6.60% | 324,728 |
| Mar 2, 2026 | 4.09 | 4.34 | 4.03 | 4.24 | 4.24 | 2.66% | 99,560 |
| Feb 27, 2026 | 3.95 | 4.15 | 3.85 | 4.13 | 4.13 | 3.77% | 71,419 |
| Feb 26, 2026 | 3.90 | 4.01 | 3.83 | 3.98 | 3.98 | 3.11% | 49,036 |
| Feb 25, 2026 | 4.10 | 4.10 | 3.80 | 3.86 | 3.86 | -6.31% | 57,409 |
| Feb 24, 2026 | 4.00 | 4.31 | 4.00 | 4.12 | 4.12 | 4.04% | 117,209 |
| Feb 23, 2026 | 4.02 | 4.09 | 3.80 | 3.96 | 3.96 | -2.70% | 35,296 |
| Feb 20, 2026 | 4.05 | 4.20 | 3.95 | 4.07 | 4.07 | -0.97% | 39,935 |
| Feb 19, 2026 | 4.05 | 4.22 | 3.99 | 4.11 | 4.11 | 3.01% | 50,988 |
| Feb 18, 2026 | 3.88 | 4.18 | 3.86 | 3.99 | 3.99 | 3.37% | 64,583 |
| Feb 17, 2026 | 3.90 | 4.00 | 3.80 | 3.86 | 3.86 | -0.77% | 39,634 |
| Feb 13, 2026 | 3.78 | 3.90 | 3.71 | 3.89 | 3.89 | 3.46% | 30,095 |
| Feb 12, 2026 | 3.85 | 3.91 | 3.67 | 3.76 | 3.76 | -1.57% | 12,202 |
| Feb 11, 2026 | 3.84 | 3.95 | 3.80 | 3.82 | 3.82 | 1.06% | 23,041 |
| Feb 10, 2026 | 3.70 | 3.97 | 3.65 | 3.78 | 3.78 | 2.44% | 31,537 |
| Feb 9, 2026 | 3.71 | 3.81 | 3.65 | 3.69 | 3.69 | -0.54% | 46,137 |
| Feb 6, 2026 | 3.55 | 3.85 | 3.53 | 3.71 | 3.71 | 3.06% | 53,462 |
| Feb 5, 2026 | 3.79 | 3.79 | 3.60 | 3.60 | 3.60 | -5.51% | 111,353 |
| Feb 4, 2026 | 3.92 | 3.92 | 3.71 | 3.81 | 3.81 | -1.55% | 62,926 |
| Feb 3, 2026 | 3.85 | 4.03 | 3.81 | 3.87 | 3.87 | 1.04% | 69,646 |
| Feb 2, 2026 | 3.91 | 3.96 | 3.70 | 3.83 | 3.83 | -1.79% | 105,846 |
| Jan 30, 2026 | 3.92 | 4.07 | 3.89 | 3.90 | 3.90 | -1.02% | 78,431 |
| Jan 29, 2026 | 4.03 | 4.04 | 3.82 | 3.94 | 3.94 | -2.23% | 76,700 |
| Jan 28, 2026 | 4.13 | 4.19 | 3.93 | 4.03 | 4.03 | -3.59% | 87,566 |
| Jan 27, 2026 | 4.12 | 4.20 | 4.03 | 4.18 | 4.18 | 0.48% | 36,649 |
| Jan 26, 2026 | 4.29 | 4.29 | 3.99 | 4.16 | 4.16 | -1.89% | 89,507 |
| Jan 23, 2026 | 4.34 | 4.41 | 4.20 | 4.24 | 4.24 | -2.75% | 75,723 |
| Jan 22, 2026 | 4.20 | 4.47 | 4.17 | 4.36 | 4.36 | 4.56% | 136,110 |
| Jan 21, 2026 | 4.12 | 4.35 | 4.12 | 4.17 | 4.17 | 1.21% | 68,088 |
| Jan 20, 2026 | 4.32 | 4.40 | 4.05 | 4.12 | 4.12 | -5.50% | 155,539 |
| Jan 16, 2026 | 4.23 | 4.45 | 4.15 | 4.36 | 4.36 | 4.31% | 96,122 |
| Jan 15, 2026 | 4.01 | 4.29 | 4.01 | 4.18 | 4.18 | 3.72% | 107,627 |
| Jan 14, 2026 | 4.11 | 4.13 | 3.96 | 4.03 | 4.03 | -1.23% | 90,199 |
| Jan 13, 2026 | 4.10 | 4.23 | 3.97 | 4.08 | 4.08 | 0.99% | 87,912 |
| Jan 12, 2026 | 4.39 | 4.39 | 3.85 | 4.04 | 4.04 | -8.18% | 295,746 |
| Jan 9, 2026 | 4.50 | 4.63 | 4.20 | 4.40 | 4.40 | -1.79% | 312,692 |
| Jan 8, 2026 | 4.35 | 4.53 | 4.19 | 4.48 | 4.48 | 11.44% | 558,463 |
| Jan 7, 2026 | 4.19 | 4.19 | 3.87 | 4.02 | 4.02 | -3.83% | 181,075 |
| Jan 6, 2026 | 3.95 | 4.20 | 3.90 | 4.18 | 4.18 | 5.82% | 202,682 |
| Jan 5, 2026 | 4.01 | 4.02 | 3.90 | 3.95 | 3.95 | -1.50% | 109,864 |
| Jan 2, 2026 | 3.96 | 4.01 | 3.81 | 4.01 | 4.01 | 1.26% | 223,101 |
| Dec 31, 2025 | 3.78 | 3.98 | 3.76 | 3.96 | 3.96 | 5.04% | 183,558 |