CPI Aerostructures, Inc. (CVU)
NYSEAMERICAN: CVU · Real-Time Price · USD
2.660
+0.020 (0.76%)
At close: Nov 20, 2025, 4:00 PM EST
2.660
0.00 (0.00%)
After-hours: Nov 20, 2025, 8:00 PM EST
CPI Aerostructures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 2.76 | 2.94 | 2.58 | 2.64 | - | -0.19% | 276,349 |
| Nov 19, 2025 | 2.49 | 2.68 | 2.40 | 2.64 | 2.64 | 5.60% | 252,183 |
| Nov 18, 2025 | 2.30 | 2.51 | 2.29 | 2.50 | 2.50 | 6.38% | 300,681 |
| Nov 17, 2025 | 2.36 | 2.47 | 2.32 | 2.35 | 2.35 | -1.67% | 199,958 |
| Nov 14, 2025 | 2.25 | 2.44 | 2.20 | 2.39 | 2.39 | 16.59% | 828,055 |
| Nov 13, 2025 | 2.10 | 2.10 | 2.02 | 2.05 | 2.05 | -2.38% | 182,205 |
| Nov 12, 2025 | 2.17 | 2.19 | 2.09 | 2.10 | 2.10 | -3.67% | 191,899 |
| Nov 11, 2025 | 2.20 | 2.21 | 2.15 | 2.18 | 2.18 | -0.46% | 57,130 |
| Nov 10, 2025 | 2.13 | 2.24 | 2.09 | 2.19 | 2.19 | 4.78% | 201,091 |
| Nov 7, 2025 | 2.10 | 2.14 | 2.02 | 2.09 | 2.09 | -0.48% | 181,116 |
| Nov 6, 2025 | 2.23 | 2.25 | 2.10 | 2.10 | 2.10 | -6.25% | 268,758 |
| Nov 5, 2025 | 2.22 | 2.33 | 2.19 | 2.24 | 2.24 | 1.36% | 451,893 |
| Nov 4, 2025 | 2.25 | 2.38 | 2.20 | 2.21 | 2.21 | -3.91% | 299,917 |
| Nov 3, 2025 | 2.41 | 2.41 | 2.19 | 2.30 | 2.30 | -7.63% | 596,890 |
| Oct 31, 2025 | 2.45 | 2.67 | 2.20 | 2.49 | 2.49 | -6.04% | 2,110,697 |
| Oct 30, 2025 | 3.66 | 4.65 | 2.55 | 2.65 | 2.65 | 12.29% | 116,118,626 |
| Oct 29, 2025 | 2.43 | 2.49 | 2.35 | 2.36 | 2.36 | -2.88% | 33,119 |
| Oct 28, 2025 | 2.52 | 2.54 | 2.40 | 2.43 | 2.43 | -2.80% | 68,378 |
| Oct 27, 2025 | 2.55 | 2.60 | 2.43 | 2.50 | 2.50 | - | 212,075 |
| Oct 24, 2025 | 2.57 | 2.59 | 2.50 | 2.50 | 2.50 | - | 29,282 |
| Oct 23, 2025 | 2.46 | 2.57 | 2.46 | 2.50 | 2.50 | 1.21% | 16,996 |
| Oct 22, 2025 | 2.53 | 2.59 | 2.46 | 2.47 | 2.47 | -2.76% | 42,902 |
| Oct 21, 2025 | 2.51 | 2.63 | 2.51 | 2.54 | 2.54 | 0.79% | 70,846 |
| Oct 20, 2025 | 2.47 | 2.59 | 2.43 | 2.52 | 2.52 | 5.44% | 82,711 |
| Oct 17, 2025 | 2.42 | 2.43 | 2.38 | 2.39 | 2.39 | -2.05% | 39,714 |
| Oct 16, 2025 | 2.51 | 2.53 | 2.42 | 2.44 | 2.44 | -2.40% | 22,469 |
| Oct 15, 2025 | 2.53 | 2.58 | 2.47 | 2.50 | 2.50 | -1.19% | 31,028 |
| Oct 14, 2025 | 2.39 | 2.55 | 2.38 | 2.53 | 2.53 | 7.66% | 72,270 |
| Oct 13, 2025 | 2.42 | 2.48 | 2.35 | 2.35 | 2.35 | -2.08% | 92,914 |
| Oct 10, 2025 | 2.50 | 2.58 | 2.40 | 2.40 | 2.40 | -2.83% | 48,583 |
| Oct 9, 2025 | 2.49 | 2.61 | 2.46 | 2.47 | 2.47 | -1.20% | 60,182 |
| Oct 8, 2025 | 2.53 | 2.61 | 2.50 | 2.50 | 2.50 | -0.40% | 79,744 |
| Oct 7, 2025 | 2.63 | 2.63 | 2.50 | 2.51 | 2.51 | -1.57% | 50,504 |
| Oct 6, 2025 | 2.60 | 2.68 | 2.54 | 2.55 | 2.55 | 0.39% | 125,679 |
| Oct 3, 2025 | 2.53 | 2.58 | 2.52 | 2.54 | 2.54 | 0.51% | 44,491 |
| Oct 2, 2025 | 2.53 | 2.55 | 2.48 | 2.53 | 2.53 | 0.28% | 96,722 |
| Oct 1, 2025 | 2.50 | 2.56 | 2.50 | 2.52 | 2.52 | - | 25,846 |
| Sep 30, 2025 | 2.52 | 2.57 | 2.46 | 2.52 | 2.52 | -0.40% | 33,607 |
| Sep 29, 2025 | 2.53 | 2.56 | 2.51 | 2.53 | 2.53 | -0.39% | 28,653 |
| Sep 26, 2025 | 2.53 | 2.55 | 2.49 | 2.54 | 2.54 | 1.60% | 37,035 |
| Sep 25, 2025 | 2.56 | 2.56 | 2.49 | 2.50 | 2.50 | -1.57% | 84,753 |
| Sep 24, 2025 | 2.55 | 2.57 | 2.50 | 2.54 | 2.54 | -0.39% | 109,550 |
| Sep 23, 2025 | 2.57 | 2.59 | 2.51 | 2.55 | 2.55 | -0.39% | 33,590 |
| Sep 22, 2025 | 2.55 | 2.60 | 2.51 | 2.56 | 2.56 | 0.39% | 74,160 |
| Sep 19, 2025 | 2.59 | 2.60 | 2.52 | 2.55 | 2.55 | -0.78% | 10,664 |
| Sep 18, 2025 | 2.52 | 2.60 | 2.52 | 2.57 | 2.57 | 1.18% | 48,337 |
| Sep 17, 2025 | 2.51 | 2.59 | 2.51 | 2.54 | 2.54 | 0.79% | 23,723 |
| Sep 16, 2025 | 2.47 | 2.56 | 2.47 | 2.52 | 2.52 | 2.02% | 15,506 |
| Sep 15, 2025 | 2.52 | 2.54 | 2.44 | 2.47 | 2.47 | -1.20% | 43,123 |
| Sep 12, 2025 | 2.51 | 2.54 | 2.48 | 2.50 | 2.50 | -0.40% | 23,070 |