CPI Aerostructures, Inc. (CVU)
NYSEAMERICAN: CVU · Real-Time Price · USD
3.420
+0.080 (2.40%)
At close: May 8, 2025, 4:00 PM
3.420
0.00 (0.00%)
After-hours: May 8, 2025, 8:00 PM EDT
CPI Aerostructures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 3.41 | 3.58 | 3.35 | 3.42 | 3.42 | 2.40% | 11,088 |
| May 7, 2025 | 3.44 | 3.44 | 3.34 | 3.34 | 3.34 | -1.18% | 22,363 |
| May 6, 2025 | 3.36 | 3.55 | 3.36 | 3.38 | 3.38 | - | 7,838 |
| May 5, 2025 | 3.44 | 3.52 | 3.38 | 3.38 | 3.38 | -2.03% | 11,269 |
| May 2, 2025 | 3.31 | 3.49 | 3.25 | 3.45 | 3.45 | 5.83% | 8,784 |
| May 1, 2025 | 3.24 | 3.40 | 3.21 | 3.26 | 3.26 | 1.24% | 22,751 |
| Apr 30, 2025 | 3.25 | 3.26 | 3.15 | 3.22 | 3.22 | -2.42% | 52,716 |
| Apr 29, 2025 | 3.33 | 3.42 | 3.16 | 3.30 | 3.30 | -0.30% | 62,580 |
| Apr 28, 2025 | 3.26 | 3.35 | 3.26 | 3.31 | 3.31 | - | 25,231 |
| Apr 25, 2025 | 3.21 | 3.34 | 3.18 | 3.31 | 3.31 | -1.19% | 34,743 |
| Apr 24, 2025 | 3.33 | 3.47 | 3.30 | 3.35 | 3.35 | -0.89% | 36,806 |
| Apr 23, 2025 | 3.38 | 3.48 | 3.28 | 3.38 | 3.38 | 1.81% | 23,778 |
| Apr 22, 2025 | 3.32 | 3.38 | 3.26 | 3.32 | 3.32 | 2.15% | 27,220 |
| Apr 21, 2025 | 3.51 | 3.51 | 3.22 | 3.25 | 3.25 | -4.41% | 25,825 |
| Apr 17, 2025 | 3.41 | 3.45 | 3.38 | 3.40 | 3.40 | - | 16,801 |
| Apr 16, 2025 | 3.35 | 3.46 | 3.26 | 3.40 | 3.40 | 1.49% | 18,384 |
| Apr 15, 2025 | 3.54 | 3.56 | 3.33 | 3.35 | 3.35 | -4.29% | 38,356 |
| Apr 14, 2025 | 3.54 | 3.54 | 3.46 | 3.50 | 3.50 | -0.14% | 21,952 |
| Apr 11, 2025 | 3.53 | 3.53 | 3.36 | 3.51 | 3.51 | 1.30% | 12,933 |
| Apr 10, 2025 | 3.38 | 3.55 | 3.10 | 3.46 | 3.46 | -1.70% | 19,898 |
| Apr 9, 2025 | 3.21 | 3.59 | 3.05 | 3.52 | 3.52 | 8.31% | 38,457 |
| Apr 8, 2025 | 3.25 | 3.44 | 3.15 | 3.25 | 3.25 | 1.56% | 80,344 |
| Apr 7, 2025 | 3.07 | 3.33 | 3.05 | 3.20 | 3.20 | -0.62% | 108,249 |
| Apr 4, 2025 | 3.34 | 3.34 | 3.20 | 3.22 | 3.22 | -5.85% | 32,988 |
| Apr 3, 2025 | 3.30 | 3.55 | 3.30 | 3.42 | 3.42 | -1.16% | 29,977 |
| Apr 2, 2025 | 3.43 | 3.57 | 3.42 | 3.46 | 3.46 | -0.86% | 44,249 |
| Apr 1, 2025 | 3.56 | 3.61 | 3.43 | 3.49 | 3.49 | 0.58% | 45,887 |
| Mar 31, 2025 | 3.13 | 3.47 | 3.13 | 3.47 | 3.47 | 2.97% | 57,598 |
| Mar 28, 2025 | 3.55 | 3.55 | 3.18 | 3.37 | 3.37 | -2.60% | 48,935 |
| Mar 27, 2025 | 3.40 | 3.50 | 3.37 | 3.46 | 3.46 | 0.87% | 25,349 |
| Mar 26, 2025 | 3.57 | 3.57 | 3.40 | 3.43 | 3.43 | -3.38% | 34,054 |
| 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 |