CPI Aerostructures, Inc. (CVU)
NYSEAMERICAN: CVU · Real-Time Price · USD
3.830
-0.070 (-1.79%)
Feb 2, 2026, 4:00 PM EST - Market closed
CPI Aerostructures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 3.91 | 3.96 | 3.70 | 3.83 | 3.83 | -1.79% | 105,846 |
| Jan 30, 2026 | 3.92 | 4.07 | 3.89 | 3.90 | 3.90 | -1.02% | 78,431 |
| Jan 29, 2026 | 4.03 | 4.04 | 3.82 | 3.94 | 3.94 | -2.23% | 76,700 |
| Jan 28, 2026 | 4.13 | 4.19 | 3.93 | 4.03 | 4.03 | -3.59% | 87,566 |
| Jan 27, 2026 | 4.12 | 4.20 | 4.03 | 4.18 | 4.18 | 0.48% | 36,649 |
| Jan 26, 2026 | 4.29 | 4.29 | 3.99 | 4.16 | 4.16 | -1.89% | 89,507 |
| Jan 23, 2026 | 4.34 | 4.41 | 4.20 | 4.24 | 4.24 | -2.75% | 75,723 |
| Jan 22, 2026 | 4.20 | 4.47 | 4.17 | 4.36 | 4.36 | 4.56% | 136,110 |
| Jan 21, 2026 | 4.12 | 4.35 | 4.12 | 4.17 | 4.17 | 1.21% | 68,088 |
| Jan 20, 2026 | 4.32 | 4.40 | 4.05 | 4.12 | 4.12 | -5.50% | 155,539 |
| Jan 16, 2026 | 4.23 | 4.45 | 4.15 | 4.36 | 4.36 | 4.31% | 96,122 |
| Jan 15, 2026 | 4.01 | 4.29 | 4.01 | 4.18 | 4.18 | 3.72% | 107,627 |
| Jan 14, 2026 | 4.11 | 4.13 | 3.96 | 4.03 | 4.03 | -1.23% | 90,199 |
| Jan 13, 2026 | 4.10 | 4.23 | 3.97 | 4.08 | 4.08 | 0.99% | 87,912 |
| Jan 12, 2026 | 4.39 | 4.39 | 3.85 | 4.04 | 4.04 | -8.18% | 295,746 |
| Jan 9, 2026 | 4.50 | 4.63 | 4.20 | 4.40 | 4.40 | -1.79% | 312,692 |
| Jan 8, 2026 | 4.35 | 4.53 | 4.19 | 4.48 | 4.48 | 11.44% | 558,463 |
| Jan 7, 2026 | 4.19 | 4.19 | 3.87 | 4.02 | 4.02 | -3.83% | 181,075 |
| Jan 6, 2026 | 3.95 | 4.20 | 3.90 | 4.18 | 4.18 | 5.82% | 202,682 |
| Jan 5, 2026 | 4.01 | 4.02 | 3.90 | 3.95 | 3.95 | -1.50% | 109,864 |
| Jan 2, 2026 | 3.96 | 4.01 | 3.81 | 4.01 | 4.01 | 1.26% | 223,101 |
| Dec 31, 2025 | 3.78 | 3.98 | 3.76 | 3.96 | 3.96 | 5.04% | 183,558 |
| Dec 30, 2025 | 3.86 | 3.94 | 3.76 | 3.77 | 3.77 | -2.08% | 136,922 |
| Dec 29, 2025 | 3.70 | 3.86 | 3.67 | 3.85 | 3.85 | 2.67% | 67,007 |
| Dec 26, 2025 | 3.64 | 3.81 | 3.53 | 3.75 | 3.75 | 2.74% | 104,628 |
| Dec 24, 2025 | 3.67 | 3.71 | 3.57 | 3.65 | 3.65 | -0.54% | 41,844 |
| Dec 23, 2025 | 3.49 | 3.71 | 3.46 | 3.67 | 3.67 | 2.51% | 159,353 |
| Dec 22, 2025 | 3.37 | 3.59 | 3.31 | 3.58 | 3.58 | 6.55% | 158,389 |
| Dec 19, 2025 | 3.20 | 3.41 | 3.19 | 3.36 | 3.36 | 5.00% | 92,944 |
| Dec 18, 2025 | 3.29 | 3.36 | 3.19 | 3.20 | 3.20 | -1.23% | 86,563 |
| Dec 17, 2025 | 3.40 | 3.40 | 3.23 | 3.24 | 3.24 | -5.26% | 72,650 |
| Dec 16, 2025 | 3.33 | 3.49 | 3.29 | 3.42 | 3.42 | 4.27% | 97,137 |
| Dec 15, 2025 | 3.16 | 3.53 | 3.15 | 3.28 | 3.28 | 9.33% | 287,838 |
| Dec 12, 2025 | 3.11 | 3.13 | 3.00 | 3.00 | 3.00 | -4.46% | 120,786 |
| Dec 11, 2025 | 3.10 | 3.26 | 2.85 | 3.14 | 3.14 | -0.32% | 316,210 |
| Dec 10, 2025 | 3.30 | 3.44 | 2.90 | 3.15 | 3.15 | 0.32% | 1,027,371 |
| Dec 9, 2025 | 2.79 | 3.23 | 2.78 | 3.14 | 3.14 | 12.14% | 565,164 |
| Dec 8, 2025 | 2.83 | 2.85 | 2.74 | 2.80 | 2.80 | -2.78% | 82,833 |
| Dec 5, 2025 | 2.85 | 2.93 | 2.84 | 2.88 | 2.88 | 1.05% | 51,331 |
| Dec 4, 2025 | 2.88 | 2.94 | 2.81 | 2.85 | 2.85 | -0.70% | 45,460 |
| Dec 3, 2025 | 2.76 | 2.98 | 2.73 | 2.87 | 2.87 | 3.99% | 145,110 |
| Dec 2, 2025 | 2.72 | 2.80 | 2.71 | 2.76 | 2.76 | 0.73% | 84,611 |
| Dec 1, 2025 | 2.77 | 2.80 | 2.69 | 2.74 | 2.74 | -2.49% | 49,460 |
| Nov 28, 2025 | 2.84 | 2.84 | 2.76 | 2.81 | 2.81 | -1.06% | 38,311 |
| Nov 26, 2025 | 2.71 | 2.89 | 2.66 | 2.84 | 2.84 | 4.03% | 117,892 |
| Nov 25, 2025 | 2.73 | 2.75 | 2.65 | 2.73 | 2.73 | 1.87% | 74,542 |
| Nov 24, 2025 | 2.85 | 2.85 | 2.66 | 2.68 | 2.68 | -4.29% | 88,876 |
| Nov 21, 2025 | 2.66 | 2.86 | 2.55 | 2.80 | 2.80 | 5.26% | 166,530 |
| Nov 20, 2025 | 2.76 | 2.94 | 2.58 | 2.66 | 2.66 | 0.76% | 353,246 |
| Nov 19, 2025 | 2.49 | 2.68 | 2.40 | 2.64 | 2.64 | 5.60% | 252,183 |