CPI Aerostructures, Inc. (CVU)
NYSEAMERICAN: CVU · Real-Time Price · USD
2.970
-0.030 (-1.00%)
Jun 6, 2025, 4:00 PM - Market closed

CPI Aerostructures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20253.023.052.922.972.97-1.00%36,009
Jun 5, 20253.003.042.943.003.00-19,924
Jun 4, 20252.973.012.933.003.001.69%28,893
Jun 3, 20253.003.022.952.952.95-1.99%21,467
Jun 2, 20252.963.052.873.013.01-39,853
May 30, 20252.913.032.863.013.013.44%30,400
May 29, 20253.003.032.882.912.91-3.32%24,683
May 28, 20252.953.082.953.013.010.33%12,403
May 27, 20253.063.083.003.003.00-2.60%34,617
May 23, 20253.033.093.013.083.080.33%12,274
May 22, 20252.893.102.853.073.076.23%85,469
May 21, 20252.933.062.892.892.89-2.69%99,455
May 20, 20253.043.242.922.972.97-2.30%182,961
May 19, 20253.083.193.013.043.04-6.46%34,858
May 16, 20253.253.322.783.253.25-6.07%218,717
May 15, 20253.503.603.363.463.46-1.14%89,055
May 14, 20253.553.603.503.503.50-1.41%18,363
May 13, 20253.623.623.503.553.55-1.93%27,008
May 12, 20253.563.653.483.623.624.32%36,453
May 9, 20253.523.643.393.473.471.46%15,310
May 8, 20253.413.583.353.423.422.40%11,088
May 7, 20253.443.443.343.343.34-1.18%22,363
May 6, 20253.363.553.363.383.38-7,838
May 5, 20253.443.523.383.383.38-2.03%11,269
May 2, 20253.313.493.253.453.455.83%8,784
May 1, 20253.243.403.213.263.261.24%22,751
Apr 30, 20253.253.263.153.223.22-2.42%52,716
Apr 29, 20253.333.423.163.303.30-0.30%62,580
Apr 28, 20253.263.353.263.313.31-25,231
Apr 25, 20253.213.343.183.313.31-1.19%34,743
Apr 24, 20253.333.473.303.353.35-0.89%36,806
Apr 23, 20253.383.483.283.383.381.81%23,778
Apr 22, 20253.323.383.263.323.322.15%27,220
Apr 21, 20253.513.513.223.253.25-4.41%25,825
Apr 17, 20253.413.453.383.403.40-16,801
Apr 16, 20253.353.463.263.403.401.49%18,384
Apr 15, 20253.543.563.333.353.35-4.29%38,356
Apr 14, 20253.543.543.463.503.50-0.14%21,952
Apr 11, 20253.533.533.363.513.511.30%12,933
Apr 10, 20253.383.553.103.463.46-1.70%19,898
Apr 9, 20253.213.593.053.523.528.31%38,457
Apr 8, 20253.253.443.153.253.251.56%80,344
Apr 7, 20253.073.333.053.203.20-0.62%108,249
Apr 4, 20253.343.343.203.223.22-5.85%32,988
Apr 3, 20253.303.553.303.423.42-1.16%29,977
Apr 2, 20253.433.573.423.463.46-0.86%44,249
Apr 1, 20253.563.613.433.493.490.58%45,887
Mar 31, 20253.133.473.133.473.472.97%57,598
Mar 28, 20253.553.553.183.373.37-2.60%48,935
Mar 27, 20253.403.503.373.463.460.87%25,349