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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 11, 2025 | 2.54 | 2.55 | 2.50 | 2.51 | 2.51 | -0.40% | 19,386 |
| Sep 10, 2025 | 2.49 | 2.55 | 2.47 | 2.52 | 2.52 | 1.61% | 20,220 |
| Sep 9, 2025 | 2.45 | 2.54 | 2.45 | 2.48 | 2.48 | -1.59% | 28,597 |
| Sep 8, 2025 | 2.45 | 2.55 | 2.45 | 2.52 | 2.52 | 4.13% | 18,142 |
| Sep 5, 2025 | 2.38 | 2.45 | 2.38 | 2.42 | 2.42 | 1.68% | 11,988 |
| Sep 4, 2025 | 2.44 | 2.55 | 2.37 | 2.38 | 2.38 | -2.46% | 39,566 |
| Sep 3, 2025 | 2.50 | 2.55 | 2.37 | 2.44 | 2.44 | -2.01% | 74,054 |
| Sep 2, 2025 | 2.49 | 2.58 | 2.45 | 2.49 | 2.49 | -0.40% | 36,211 |
| Aug 29, 2025 | 2.52 | 2.59 | 2.50 | 2.50 | 2.50 | -0.79% | 19,930 |
| Aug 28, 2025 | 2.43 | 2.58 | 2.41 | 2.52 | 2.52 | 3.70% | 44,685 |
| Aug 27, 2025 | 2.40 | 2.59 | 2.40 | 2.43 | 2.43 | 2.10% | 32,890 |
| Aug 26, 2025 | 2.45 | 2.45 | 2.35 | 2.38 | 2.38 | -2.86% | 62,964 |
| Aug 25, 2025 | 2.57 | 2.57 | 2.45 | 2.45 | 2.45 | -4.74% | 87,567 |
| Aug 22, 2025 | 2.76 | 2.76 | 2.57 | 2.57 | 2.57 | -7.48% | 61,865 |
| Aug 21, 2025 | 2.77 | 2.94 | 2.62 | 2.78 | 2.78 | -0.71% | 68,894 |