CPI Aerostructures, Inc. (CVU)
NYSEAMERICAN: CVU · Real-Time Price · USD
2.650
+0.290 (12.29%)
At close: Oct 30, 2025, 4:00 PM EDT
2.340
-0.310 (-11.70%)
Pre-market: Oct 31, 2025, 5:05 AM EDT

CPI Aerostructures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20253.664.652.552.652.6512.29%116,118,626
Oct 29, 20252.432.492.352.362.36-2.88%33,119
Oct 28, 20252.522.542.402.432.43-2.80%68,378
Oct 27, 20252.552.602.432.502.50-212,075
Oct 24, 20252.572.592.502.502.50-29,282
Oct 23, 20252.462.572.462.502.501.21%16,996
Oct 22, 20252.532.592.462.472.47-2.76%42,902
Oct 21, 20252.512.632.512.542.540.79%70,846
Oct 20, 20252.472.592.432.522.525.44%82,711
Oct 17, 20252.422.432.382.392.39-2.05%39,714
Oct 16, 20252.512.532.422.442.44-2.40%22,469
Oct 15, 20252.532.582.472.502.50-1.19%31,028
Oct 14, 20252.392.552.382.532.537.66%72,270
Oct 13, 20252.422.482.352.352.35-2.08%92,914
Oct 10, 20252.502.582.402.402.40-2.83%48,583
Oct 9, 20252.492.612.462.472.47-1.20%60,182
Oct 8, 20252.532.612.502.502.50-0.40%79,744
Oct 7, 20252.632.632.502.512.51-1.57%50,504
Oct 6, 20252.602.682.542.552.550.39%125,679
Oct 3, 20252.532.582.522.542.540.51%44,491
Oct 2, 20252.532.552.482.532.530.28%96,722
Oct 1, 20252.502.562.502.522.52-25,846
Sep 30, 20252.522.572.462.522.52-0.40%33,607
Sep 29, 20252.532.562.512.532.53-0.39%28,653
Sep 26, 20252.532.552.492.542.541.60%37,035
Sep 25, 20252.562.562.492.502.50-1.57%84,753
Sep 24, 20252.552.572.502.542.54-0.39%109,550
Sep 23, 20252.572.592.512.552.55-0.39%33,590
Sep 22, 20252.552.602.512.562.560.39%74,160
Sep 19, 20252.592.602.522.552.55-0.78%10,664
Sep 18, 20252.522.602.522.572.571.18%48,337
Sep 17, 20252.512.592.512.542.540.79%23,723
Sep 16, 20252.472.562.472.522.522.02%15,506
Sep 15, 20252.522.542.442.472.47-1.20%43,123
Sep 12, 20252.512.542.482.502.50-0.40%23,070
Sep 11, 20252.542.552.502.512.51-0.40%19,386
Sep 10, 20252.492.552.472.522.521.61%20,220
Sep 9, 20252.452.542.452.482.48-1.59%28,597
Sep 8, 20252.452.552.452.522.524.13%18,142
Sep 5, 20252.382.452.382.422.421.68%11,988
Sep 4, 20252.442.552.372.382.38-2.46%39,566
Sep 3, 20252.502.552.372.442.44-2.01%74,054
Sep 2, 20252.492.582.452.492.49-0.40%36,211
Aug 29, 20252.522.592.502.502.50-0.79%19,930
Aug 28, 20252.432.582.412.522.523.70%44,685
Aug 27, 20252.402.592.402.432.432.10%32,890
Aug 26, 20252.452.452.352.382.38-2.86%62,964
Aug 25, 20252.572.572.452.452.45-4.74%87,567
Aug 22, 20252.762.762.572.572.57-7.48%61,865
Aug 21, 20252.772.942.622.782.78-0.71%68,894