CPI Aerostructures, Inc. (CVU)
NYSEAMERICAN: CVU · Real-Time Price · USD
3.380
-0.020 (-0.59%)
Apr 17, 2025, 4:00 PM EDT - Market closed
CPI Aerostructures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 3.41 | 3.45 | 3.38 | 3.40 | 3.40 | - | 16,801 |
| Apr 16, 2025 | 3.35 | 3.46 | 3.26 | 3.40 | 3.40 | 1.49% | 18,384 |
| Apr 15, 2025 | 3.54 | 3.56 | 3.33 | 3.35 | 3.35 | -4.29% | 38,356 |
| Apr 14, 2025 | 3.54 | 3.54 | 3.46 | 3.50 | 3.50 | -0.14% | 21,952 |
| Apr 11, 2025 | 3.53 | 3.53 | 3.36 | 3.51 | 3.51 | 1.30% | 12,933 |
| Apr 10, 2025 | 3.38 | 3.55 | 3.10 | 3.46 | 3.46 | -1.70% | 19,898 |
| Apr 9, 2025 | 3.21 | 3.59 | 3.05 | 3.52 | 3.52 | 8.31% | 38,457 |
| Apr 8, 2025 | 3.25 | 3.44 | 3.15 | 3.25 | 3.25 | 1.56% | 80,344 |
| Apr 7, 2025 | 3.07 | 3.33 | 3.05 | 3.20 | 3.20 | -0.62% | 108,249 |
| Apr 4, 2025 | 3.34 | 3.34 | 3.20 | 3.22 | 3.22 | -5.85% | 32,988 |
| Apr 3, 2025 | 3.30 | 3.55 | 3.30 | 3.42 | 3.42 | -1.16% | 29,977 |
| Apr 2, 2025 | 3.43 | 3.57 | 3.42 | 3.46 | 3.46 | -0.86% | 44,249 |
| Apr 1, 2025 | 3.56 | 3.61 | 3.43 | 3.49 | 3.49 | 0.58% | 45,887 |
| Mar 31, 2025 | 3.13 | 3.47 | 3.13 | 3.47 | 3.47 | 2.97% | 57,598 |
| Mar 28, 2025 | 3.55 | 3.55 | 3.18 | 3.37 | 3.37 | -2.60% | 48,935 |
| Mar 27, 2025 | 3.40 | 3.50 | 3.37 | 3.46 | 3.46 | 0.87% | 25,349 |
| Mar 26, 2025 | 3.57 | 3.57 | 3.40 | 3.43 | 3.43 | -3.38% | 34,054 |
| Mar 25, 2025 | 3.64 | 3.71 | 3.54 | 3.55 | 3.55 | -1.93% | 30,481 |
| Mar 24, 2025 | 3.61 | 3.67 | 3.60 | 3.62 | 3.62 | 0.28% | 23,196 |
| Mar 21, 2025 | 3.75 | 3.75 | 3.61 | 3.61 | 3.61 | -0.28% | 20,102 |
| Mar 20, 2025 | 3.73 | 3.73 | 3.61 | 3.62 | 3.62 | -2.95% | 19,184 |
| Mar 19, 2025 | 3.48 | 3.76 | 3.48 | 3.73 | 3.73 | 8.12% | 32,205 |
| Mar 18, 2025 | 3.61 | 3.61 | 3.40 | 3.45 | 3.45 | -2.27% | 12,319 |
| Mar 17, 2025 | 3.37 | 3.62 | 3.37 | 3.53 | 3.53 | 3.82% | 50,542 |
| Mar 14, 2025 | 3.26 | 3.40 | 3.25 | 3.40 | 3.40 | 6.58% | 28,835 |
| Mar 13, 2025 | 3.44 | 3.63 | 3.05 | 3.19 | 3.19 | -8.33% | 108,264 |
| Mar 12, 2025 | 3.46 | 3.55 | 3.30 | 3.48 | 3.48 | 2.05% | 58,295 |
| Mar 11, 2025 | 3.30 | 3.54 | 3.30 | 3.41 | 3.41 | -1.16% | 63,174 |
| Mar 10, 2025 | 3.58 | 3.59 | 3.40 | 3.45 | 3.45 | -5.48% | 22,931 |
| Mar 7, 2025 | 3.55 | 3.73 | 3.55 | 3.65 | 3.65 | 1.67% | 52,447 |
| Mar 6, 2025 | 3.55 | 3.59 | 3.48 | 3.59 | 3.59 | 0.28% | 40,808 |
| Mar 5, 2025 | 3.50 | 3.60 | 3.40 | 3.58 | 3.58 | 2.58% | 38,054 |
| Mar 4, 2025 | 3.62 | 3.71 | 3.39 | 3.49 | 3.49 | -3.06% | 51,959 |
| Mar 3, 2025 | 3.79 | 3.82 | 3.55 | 3.60 | 3.60 | -4.26% | 49,465 |
| Feb 28, 2025 | 3.73 | 3.91 | 3.63 | 3.76 | 3.76 | 0.27% | 36,485 |
| Feb 27, 2025 | 3.85 | 3.87 | 3.64 | 3.75 | 3.75 | -2.60% | 22,812 |
| Feb 26, 2025 | 3.82 | 3.91 | 3.75 | 3.85 | 3.85 | 0.79% | 22,636 |
| Feb 25, 2025 | 3.78 | 3.92 | 3.71 | 3.82 | 3.82 | 0.79% | 24,436 |
| Feb 24, 2025 | 3.93 | 3.94 | 3.56 | 3.79 | 3.79 | -4.05% | 128,175 |
| Feb 21, 2025 | 4.06 | 4.10 | 3.91 | 3.95 | 3.95 | -1.99% | 51,611 |
| Feb 20, 2025 | 4.13 | 4.28 | 4.01 | 4.03 | 4.03 | -3.82% | 53,128 |
| Feb 19, 2025 | 4.18 | 4.33 | 4.04 | 4.19 | 4.19 | -1.41% | 61,939 |
| Feb 18, 2025 | 4.42 | 4.54 | 4.00 | 4.25 | 4.25 | -3.85% | 176,523 |
| Feb 14, 2025 | 4.50 | 4.53 | 4.38 | 4.42 | 4.42 | -1.78% | 54,551 |
| Feb 13, 2025 | 4.66 | 4.66 | 4.48 | 4.50 | 4.50 | -2.81% | 37,548 |
| Feb 12, 2025 | 4.87 | 4.93 | 4.63 | 4.63 | 4.63 | -4.54% | 41,586 |
| Feb 11, 2025 | 4.68 | 5.02 | 4.61 | 4.85 | 4.85 | 1.68% | 65,332 |
| Feb 10, 2025 | 4.50 | 4.90 | 4.49 | 4.77 | 4.77 | 6.95% | 92,019 |
| Feb 7, 2025 | 4.53 | 4.69 | 4.46 | 4.46 | 4.46 | -1.55% | 67,974 |
| Feb 6, 2025 | 4.77 | 4.88 | 4.37 | 4.53 | 4.53 | -3.82% | 85,491 |