CPI Aerostructures, Inc. (CVU)
NYSEAMERICAN: CVU · Real-Time Price · USD
3.400
-0.200 (-5.56%)
Mar 26, 2025, 9:30 AM EST - Market open
CPI Aerostructures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 3.50 | 3.50 | 3.41 | 3.41 | - | -3.94% | 914 |
| 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 |
| Feb 5, 2025 | 4.81 | 4.97 | 4.66 | 4.71 | 4.71 | -2.08% | 93,553 |
| Feb 4, 2025 | 4.90 | 5.05 | 4.75 | 4.81 | 4.81 | -2.24% | 47,589 |
| Feb 3, 2025 | 4.68 | 5.05 | 4.62 | 4.92 | 4.92 | 2.50% | 112,679 |
| Jan 31, 2025 | 5.10 | 5.30 | 4.78 | 4.80 | 4.80 | -6.25% | 192,472 |
| Jan 30, 2025 | 5.45 | 5.56 | 5.01 | 5.12 | 5.12 | -5.71% | 99,514 |
| Jan 29, 2025 | 5.36 | 5.55 | 5.35 | 5.43 | 5.43 | -0.55% | 82,961 |
| Jan 28, 2025 | 5.60 | 5.70 | 5.40 | 5.46 | 5.46 | -2.50% | 127,636 |
| Jan 27, 2025 | 5.55 | 5.74 | 5.50 | 5.60 | 5.60 | -1.23% | 145,892 |
| Jan 24, 2025 | 5.81 | 5.85 | 5.42 | 5.67 | 5.67 | 4.23% | 248,225 |
| Jan 23, 2025 | 5.25 | 5.49 | 5.16 | 5.44 | 5.44 | 4.62% | 162,554 |
| Jan 22, 2025 | 5.10 | 5.30 | 4.91 | 5.20 | 5.20 | 1.96% | 117,545 |
| Jan 21, 2025 | 5.10 | 5.20 | 4.86 | 5.10 | 5.10 | 2.20% | 142,376 |
| Jan 17, 2025 | 4.90 | 5.09 | 4.87 | 4.99 | 4.99 | 3.74% | 80,352 |
| Jan 16, 2025 | 4.65 | 4.92 | 4.57 | 4.81 | 4.81 | 3.00% | 26,444 |
| Jan 15, 2025 | 4.97 | 4.99 | 4.48 | 4.67 | 4.67 | -5.47% | 83,989 |
| Jan 14, 2025 | 5.09 | 5.10 | 4.61 | 4.94 | 4.94 | -1.00% | 116,715 |