CPI Aerostructures, Inc. (CVU)
NYSEAMERICAN: CVU · Real-Time Price · USD
4.800
-0.320 (-6.25%)
At close: Jan 31, 2025, 4:00 PM
4.650
-0.150 (-3.12%)
After-hours: Jan 31, 2025, 6:18 PM EST
CPI Aerostructures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2025 | 4.29 | 5.24 | 4.21 | 4.99 | 4.99 | 16.32% | 249,631 |
| Jan 10, 2025 | 4.50 | 4.54 | 4.20 | 4.29 | 4.29 | -5.51% | 47,857 |
| Jan 8, 2025 | 4.59 | 4.66 | 4.30 | 4.54 | 4.54 | -1.73% | 71,667 |
| Jan 7, 2025 | 4.65 | 4.70 | 4.45 | 4.62 | 4.62 | -0.65% | 73,645 |
| Jan 6, 2025 | 4.78 | 4.78 | 4.49 | 4.65 | 4.65 | 7.89% | 209,434 |
| Jan 3, 2025 | 4.56 | 4.56 | 4.19 | 4.31 | 4.31 | - | 73,307 |
| Jan 2, 2025 | 4.05 | 4.35 | 4.04 | 4.31 | 4.31 | 6.42% | 123,387 |
| Dec 31, 2024 | 4.02 | 4.08 | 3.98 | 4.05 | 4.05 | -0.49% | 28,138 |
| Dec 30, 2024 | 4.00 | 4.08 | 3.95 | 4.07 | 4.07 | 3.56% | 55,520 |
| Dec 27, 2024 | 3.90 | 4.15 | 3.85 | 3.93 | 3.93 | 0.51% | 52,727 |
| Dec 26, 2024 | 3.88 | 3.95 | 3.88 | 3.91 | 3.91 | 1.56% | 9,306 |
| Dec 24, 2024 | 3.85 | 3.91 | 3.80 | 3.85 | 3.85 | -0.26% | 9,821 |
| Dec 23, 2024 | 3.86 | 3.86 | 3.79 | 3.86 | 3.86 | -0.26% | 15,798 |
| Dec 20, 2024 | 3.88 | 3.95 | 3.73 | 3.87 | 3.87 | 0.52% | 23,190 |
| Dec 19, 2024 | 3.90 | 3.95 | 3.80 | 3.85 | 3.85 | 1.85% | 20,914 |
| Dec 18, 2024 | 4.07 | 4.07 | 3.78 | 3.78 | 3.78 | -4.30% | 32,860 |
| Dec 17, 2024 | 3.92 | 4.00 | 3.82 | 3.95 | 3.95 | 2.07% | 80,679 |
| Dec 16, 2024 | 3.80 | 3.92 | 3.73 | 3.87 | 3.87 | 4.31% | 26,843 |
| Dec 13, 2024 | 3.75 | 3.89 | 3.60 | 3.71 | 3.71 | - | 29,252 |
| Dec 12, 2024 | 3.91 | 3.93 | 3.66 | 3.71 | 3.71 | -3.39% | 30,012 |
| Dec 11, 2024 | 3.77 | 3.94 | 3.71 | 3.84 | 3.84 | 5.79% | 107,812 |
| Dec 10, 2024 | 3.64 | 3.71 | 3.58 | 3.63 | 3.63 | - | 48,810 |
| Dec 9, 2024 | 3.58 | 3.68 | 3.53 | 3.63 | 3.63 | 2.83% | 36,639 |
| Dec 6, 2024 | 3.53 | 3.66 | 3.53 | 3.53 | 3.53 | -0.28% | 24,434 |
| Dec 5, 2024 | 3.65 | 3.68 | 3.54 | 3.54 | 3.54 | -3.93% | 27,386 |
| Dec 4, 2024 | 3.79 | 3.79 | 3.65 | 3.69 | 3.69 | -2.25% | 18,474 |
| Dec 3, 2024 | 3.78 | 3.79 | 3.69 | 3.77 | 3.77 | 1.07% | 22,258 |
| Dec 2, 2024 | 3.79 | 3.79 | 3.73 | 3.73 | 3.73 | -2.10% | 21,536 |
| Nov 29, 2024 | 3.88 | 3.88 | 3.62 | 3.81 | 3.81 | - | 25,804 |
| Nov 27, 2024 | 3.84 | 3.99 | 3.79 | 3.81 | 3.81 | -0.78% | 40,273 |
| Nov 26, 2024 | 3.80 | 3.85 | 3.72 | 3.84 | 3.84 | 1.59% | 27,493 |
| Nov 25, 2024 | 3.89 | 4.06 | 3.75 | 3.78 | 3.78 | 1.07% | 75,461 |
| Nov 22, 2024 | 3.66 | 3.85 | 3.59 | 3.74 | 3.74 | 3.60% | 39,289 |
| Nov 21, 2024 | 3.65 | 3.77 | 3.58 | 3.61 | 3.61 | -0.82% | 34,732 |
| Nov 20, 2024 | 3.84 | 3.84 | 3.58 | 3.64 | 3.64 | -0.27% | 48,418 |
| Nov 19, 2024 | 3.23 | 3.76 | 3.20 | 3.65 | 3.65 | 15.51% | 103,197 |
| Nov 18, 2024 | 3.30 | 3.30 | 2.96 | 3.16 | 3.16 | 7.12% | 81,443 |
| Nov 15, 2024 | 2.95 | 3.06 | 2.88 | 2.95 | 2.95 | 0.68% | 30,071 |
| Nov 14, 2024 | 3.17 | 3.18 | 2.85 | 2.93 | 2.93 | -11.48% | 169,211 |
| Nov 13, 2024 | 3.35 | 3.40 | 3.31 | 3.31 | 3.31 | -2.07% | 22,685 |
| Nov 12, 2024 | 3.33 | 3.39 | 3.31 | 3.38 | 3.38 | 1.50% | 14,131 |
| Nov 11, 2024 | 3.43 | 3.47 | 3.32 | 3.33 | 3.33 | -0.89% | 29,980 |
| Nov 8, 2024 | 3.43 | 3.46 | 3.33 | 3.36 | 3.36 | -2.04% | 33,457 |
| Nov 7, 2024 | 3.45 | 3.50 | 3.33 | 3.43 | 3.43 | - | 14,109 |
| Nov 6, 2024 | 3.50 | 3.50 | 3.37 | 3.43 | 3.43 | 1.18% | 19,307 |
| Nov 5, 2024 | 3.34 | 3.46 | 3.34 | 3.39 | 3.39 | 0.59% | 10,933 |
| Nov 4, 2024 | 3.25 | 3.47 | 3.25 | 3.37 | 3.37 | 2.43% | 26,477 |
| Nov 1, 2024 | 3.40 | 3.41 | 3.28 | 3.29 | 3.29 | -1.20% | 8,532 |
| Oct 31, 2024 | 3.38 | 3.41 | 3.27 | 3.33 | 3.33 | -0.30% | 22,985 |
| Oct 30, 2024 | 3.35 | 3.39 | 3.20 | 3.34 | 3.34 | 1.21% | 12,791 |
| Oct 29, 2024 | 3.35 | 3.37 | 3.26 | 3.30 | 3.30 | -4.35% | 34,963 |
| Oct 28, 2024 | 3.37 | 3.45 | 3.31 | 3.45 | 3.45 | 4.55% | 56,524 |
| Oct 25, 2024 | 3.39 | 3.43 | 3.29 | 3.30 | 3.30 | -3.51% | 10,217 |
| Oct 24, 2024 | 3.39 | 3.43 | 3.25 | 3.42 | 3.42 | 1.79% | 12,751 |
| Oct 23, 2024 | 3.24 | 3.38 | 3.21 | 3.36 | 3.36 | 4.51% | 21,391 |
| Oct 22, 2024 | 3.19 | 3.25 | 3.17 | 3.22 | 3.22 | 1.42% | 28,282 |
| Oct 21, 2024 | 3.25 | 3.26 | 3.17 | 3.17 | 3.17 | -2.46% | 22,693 |
| Oct 18, 2024 | 3.18 | 3.30 | 3.18 | 3.25 | 3.25 | 2.85% | 50,036 |
| Oct 17, 2024 | 3.11 | 3.17 | 3.11 | 3.16 | 3.16 | 1.61% | 22,669 |
| Oct 16, 2024 | 3.20 | 3.21 | 3.05 | 3.11 | 3.11 | -1.58% | 40,270 |
| Oct 15, 2024 | 3.29 | 3.35 | 3.00 | 3.16 | 3.16 | -3.66% | 42,642 |
| Oct 14, 2024 | 3.37 | 3.40 | 3.26 | 3.28 | 3.28 | -1.50% | 17,228 |
| Oct 11, 2024 | 3.32 | 3.40 | 3.31 | 3.33 | 3.33 | - | 16,141 |
| Oct 10, 2024 | 3.43 | 3.44 | 3.31 | 3.33 | 3.33 | -2.92% | 18,876 |
| Oct 9, 2024 | 3.41 | 3.46 | 3.41 | 3.43 | 3.43 | -1.15% | 13,517 |
| Oct 8, 2024 | 3.47 | 3.55 | 3.46 | 3.47 | 3.47 | 0.58% | 74,695 |
| Oct 7, 2024 | 3.41 | 3.45 | 3.34 | 3.45 | 3.45 | 1.41% | 19,676 |
| Oct 4, 2024 | 3.43 | 3.44 | 3.34 | 3.40 | 3.40 | 0.95% | 24,038 |
| Oct 3, 2024 | 3.32 | 3.41 | 3.30 | 3.37 | 3.37 | 2.12% | 45,892 |
| Oct 2, 2024 | 3.40 | 3.41 | 3.30 | 3.30 | 3.30 | -3.51% | 7,414 |
| Oct 1, 2024 | 3.46 | 3.50 | 3.41 | 3.42 | 3.42 | -0.58% | 26,514 |
| Sep 30, 2024 | 3.41 | 3.54 | 3.39 | 3.44 | 3.44 | 1.47% | 22,358 |
| Sep 27, 2024 | 3.42 | 3.46 | 3.37 | 3.39 | 3.39 | - | 54,126 |
| Sep 26, 2024 | 3.36 | 3.40 | 3.31 | 3.39 | 3.39 | 2.73% | 17,176 |
| Sep 25, 2024 | 3.39 | 3.40 | 3.29 | 3.30 | 3.30 | -2.94% | 24,571 |
| Sep 24, 2024 | 3.31 | 3.45 | 3.23 | 3.40 | 3.40 | 1.19% | 27,940 |
| Sep 23, 2024 | 3.41 | 3.49 | 3.22 | 3.36 | 3.36 | -1.47% | 33,050 |
| Sep 20, 2024 | 3.42 | 3.50 | 3.31 | 3.41 | 3.41 | -0.29% | 68,335 |
| Sep 19, 2024 | 3.33 | 3.43 | 3.31 | 3.42 | 3.42 | 5.88% | 38,124 |
| Sep 18, 2024 | 3.12 | 3.40 | 3.12 | 3.23 | 3.23 | 4.19% | 88,192 |
| Sep 17, 2024 | 3.09 | 3.15 | 3.06 | 3.10 | 3.10 | 0.32% | 24,697 |
| Sep 16, 2024 | 2.94 | 3.09 | 2.94 | 3.09 | 3.09 | 5.10% | 38,583 |
| Sep 13, 2024 | 2.95 | 3.00 | 2.90 | 2.94 | 2.94 | 1.38% | 63,812 |
| Sep 12, 2024 | 2.88 | 2.97 | 2.85 | 2.90 | 2.90 | 1.40% | 44,005 |
| Sep 11, 2024 | 2.90 | 2.91 | 2.80 | 2.86 | 2.86 | -2.05% | 27,278 |
| Sep 10, 2024 | 2.92 | 2.95 | 2.87 | 2.92 | 2.92 | -1.02% | 28,035 |
| Sep 9, 2024 | 2.96 | 2.99 | 2.88 | 2.95 | 2.95 | 0.68% | 19,472 |