CPI Aerostructures, Inc. (CVU)
NYSEAMERICAN: CVU · Real-Time Price · USD
1.400
+0.010 (0.72%)
Jul 21, 2022, 8:30 AM EST - Market closed
CPI Aerostructures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 6, 2024 | 3.02 | 3.03 | 2.91 | 2.93 | 2.93 | -3.30% | 15,792 |
| Sep 5, 2024 | 2.89 | 3.03 | 2.89 | 3.03 | 3.03 | 2.36% | 10,666 |
| Sep 4, 2024 | 2.97 | 3.03 | 2.91 | 2.96 | 2.96 | 0.34% | 115,376 |
| Sep 3, 2024 | 2.93 | 3.01 | 2.87 | 2.95 | 2.95 | -1.67% | 20,126 |
| Aug 30, 2024 | 2.98 | 3.00 | 2.87 | 3.00 | 3.00 | -1.64% | 65,528 |
| Aug 29, 2024 | 3.04 | 3.11 | 2.96 | 3.05 | 3.05 | 0.66% | 142,832 |
| Aug 28, 2024 | 3.07 | 3.10 | 2.97 | 3.03 | 3.03 | -0.66% | 35,078 |
| Aug 27, 2024 | 2.90 | 3.09 | 2.90 | 3.05 | 3.05 | 5.54% | 101,980 |
| Aug 26, 2024 | 2.80 | 2.91 | 2.80 | 2.89 | 2.89 | 3.21% | 120,188 |
| Aug 23, 2024 | 2.69 | 2.84 | 2.69 | 2.80 | 2.80 | 3.70% | 70,196 |
| Aug 22, 2024 | 2.70 | 2.70 | 2.62 | 2.70 | 2.70 | 3.85% | 29,165 |
| Aug 21, 2024 | 2.62 | 2.63 | 2.59 | 2.60 | 2.60 | 0.39% | 20,212 |
| Aug 20, 2024 | 2.62 | 2.63 | 2.48 | 2.59 | 2.59 | -2.26% | 25,127 |
| Aug 19, 2024 | 2.61 | 2.70 | 2.58 | 2.65 | 2.65 | 1.15% | 59,717 |
| Aug 16, 2024 | 2.60 | 2.68 | 2.56 | 2.62 | 2.62 | -1.13% | 66,624 |
| Aug 15, 2024 | 2.66 | 2.66 | 2.57 | 2.65 | 2.65 | 1.53% | 110,647 |
| Aug 14, 2024 | 2.65 | 2.70 | 2.53 | 2.61 | 2.61 | 12.50% | 329,459 |
| Aug 13, 2024 | 2.25 | 2.33 | 2.23 | 2.32 | 2.32 | 1.75% | 85,089 |
| Aug 12, 2024 | 2.31 | 2.32 | 2.23 | 2.28 | 2.28 | -0.87% | 21,923 |
| Aug 9, 2024 | 2.30 | 2.30 | 2.25 | 2.30 | 2.30 | -0.43% | 27,254 |
| Aug 8, 2024 | 2.44 | 2.44 | 2.28 | 2.31 | 2.31 | -0.43% | 28,838 |
| Aug 7, 2024 | 2.32 | 2.38 | 2.29 | 2.32 | 2.32 | -4.72% | 11,046 |
| Aug 6, 2024 | 2.32 | 2.61 | 2.32 | 2.44 | 2.44 | -0.20% | 16,527 |
| Aug 5, 2024 | 2.33 | 2.44 | 2.30 | 2.44 | 2.44 | 2.09% | 21,411 |
| Aug 2, 2024 | 2.45 | 2.47 | 2.39 | 2.39 | 2.39 | -2.45% | 17,180 |
| Aug 1, 2024 | 2.46 | 2.47 | 2.42 | 2.45 | 2.45 | - | 21,127 |
| Jul 31, 2024 | 2.44 | 2.47 | 2.41 | 2.45 | 2.45 | -0.81% | 36,212 |
| Jul 30, 2024 | 2.34 | 2.47 | 2.32 | 2.47 | 2.47 | 1.65% | 30,319 |
| Jul 29, 2024 | 2.43 | 2.43 | 2.41 | 2.43 | 2.43 | - | 18,425 |
| Jul 26, 2024 | 2.41 | 2.49 | 2.39 | 2.43 | 2.43 | 1.25% | 8,239 |
| Jul 25, 2024 | 2.39 | 2.45 | 2.39 | 2.40 | 2.40 | 0.38% | 29,848 |
| Jul 24, 2024 | 2.39 | 2.39 | 2.38 | 2.39 | 2.39 | -1.60% | 4,812 |
| Jul 23, 2024 | 2.37 | 2.43 | 2.37 | 2.43 | 2.43 | 3.40% | 9,392 |
| Jul 22, 2024 | 2.35 | 2.38 | 2.35 | 2.35 | 2.35 | - | 5,185 |
| Jul 19, 2024 | 2.36 | 2.38 | 2.35 | 2.35 | 2.35 | -0.42% | 16,354 |
| Jul 18, 2024 | 2.39 | 2.39 | 2.36 | 2.36 | 2.36 | -2.07% | 8,545 |
| Jul 17, 2024 | 2.35 | 2.41 | 2.33 | 2.41 | 2.41 | 1.69% | 20,936 |
| Jul 16, 2024 | 2.39 | 2.41 | 2.34 | 2.37 | 2.37 | 1.72% | 27,376 |
| Jul 15, 2024 | 2.35 | 2.44 | 2.32 | 2.33 | 2.33 | -1.27% | 9,703 |
| Jul 12, 2024 | 2.34 | 2.39 | 2.32 | 2.36 | 2.36 | 2.16% | 11,126 |
| Jul 11, 2024 | 2.51 | 2.51 | 2.31 | 2.31 | 2.31 | 1.76% | 11,265 |
| Jul 10, 2024 | 2.22 | 2.31 | 2.22 | 2.27 | 2.27 | 0.89% | 9,998 |
| Jul 9, 2024 | 2.25 | 2.32 | 2.23 | 2.25 | 2.25 | 0.90% | 7,216 |
| Jul 8, 2024 | 2.24 | 2.31 | 2.20 | 2.23 | 2.23 | -0.89% | 14,100 |
| Jul 5, 2024 | 2.31 | 2.31 | 2.25 | 2.25 | 2.25 | 1.81% | 7,243 |