CPI Aerostructures, Inc. (CVU)
NYSEAMERICAN: CVU · Real-Time Price · USD
4.650
+0.280 (6.41%)
Jul 21, 2026, 1:02 PM EDT - Market open
CPI Aerostructures Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 4.37 | 4.70 | 4.35 | 4.70 | - | 7.55% | 57,602 |
| Jul 20, 2026 | 4.40 | 4.60 | 4.37 | 4.37 | 4.37 | -1.35% | 85,027 |
| Jul 17, 2026 | 4.62 | 4.71 | 4.31 | 4.43 | 4.43 | -4.11% | 122,742 |
| Jul 16, 2026 | 4.68 | 4.85 | 4.60 | 4.62 | 4.62 | -3.14% | 107,398 |
| Jul 15, 2026 | 5.31 | 5.31 | 4.70 | 4.77 | 4.77 | -9.49% | 118,638 |
| Jul 14, 2026 | 5.29 | 5.35 | 5.20 | 5.27 | 5.27 | 0.96% | 27,179 |
| Jul 13, 2026 | 5.19 | 5.42 | 5.10 | 5.22 | 5.22 | 1.16% | 58,591 |
| Jul 10, 2026 | 5.15 | 5.34 | 5.04 | 5.16 | 5.16 | -1.15% | 85,170 |
| Jul 9, 2026 | 5.33 | 5.33 | 5.15 | 5.22 | 5.22 | -1.51% | 21,434 |
| Jul 8, 2026 | 5.30 | 5.38 | 5.05 | 5.30 | 5.30 | -1.49% | 76,478 |
| Jul 7, 2026 | 5.55 | 5.62 | 5.10 | 5.38 | 5.38 | 1.89% | 217,394 |
| Jul 6, 2026 | 5.39 | 5.39 | 5.08 | 5.28 | 5.28 | -3.47% | 51,856 |
| Jul 2, 2026 | 5.52 | 5.55 | 5.23 | 5.47 | 5.47 | -0.36% | 68,564 |
| Jul 1, 2026 | 5.25 | 5.64 | 5.25 | 5.49 | 5.49 | 5.78% | 130,169 |
| Jun 30, 2026 | 5.27 | 5.30 | 5.10 | 5.19 | 5.19 | -2.08% | 22,509 |
| Jun 29, 2026 | 5.05 | 5.35 | 4.93 | 5.30 | 5.30 | 5.16% | 71,754 |
| Jun 26, 2026 | 4.78 | 5.04 | 4.74 | 5.04 | 5.04 | 5.44% | 33,503 |
| Jun 25, 2026 | 4.77 | 4.92 | 4.74 | 4.78 | 4.78 | 0.42% | 26,765 |
| Jun 24, 2026 | 4.99 | 5.01 | 4.75 | 4.76 | 4.76 | -4.42% | 48,352 |
| Jun 23, 2026 | 5.02 | 5.10 | 4.98 | 4.98 | 4.98 | -1.97% | 45,952 |
| Jun 22, 2026 | 4.91 | 5.17 | 4.89 | 5.08 | 5.08 | 2.21% | 79,550 |
| Jun 18, 2026 | 4.91 | 5.00 | 4.78 | 4.97 | 4.97 | 1.43% | 94,838 |
| Jun 17, 2026 | 4.90 | 5.04 | 4.79 | 4.90 | 4.90 | -0.20% | 20,637 |
| Jun 16, 2026 | 4.84 | 4.95 | 4.80 | 4.91 | 4.91 | 1.24% | 60,084 |
| Jun 15, 2026 | 5.11 | 5.11 | 4.80 | 4.85 | 4.85 | -3.19% | 64,268 |
| Jun 12, 2026 | 5.01 | 5.11 | 4.94 | 5.01 | 5.01 | -2.53% | 34,078 |
| Jun 11, 2026 | 4.72 | 5.21 | 4.65 | 5.14 | 5.14 | 9.13% | 107,439 |
| Jun 10, 2026 | 5.00 | 5.07 | 4.68 | 4.71 | 4.71 | -5.23% | 140,637 |
| Jun 9, 2026 | 4.90 | 5.15 | 4.77 | 4.97 | 4.97 | -0.20% | 105,738 |
| Jun 8, 2026 | 5.01 | 5.16 | 4.75 | 4.98 | 4.98 | -0.99% | 72,749 |
| Jun 5, 2026 | 5.04 | 5.12 | 4.79 | 5.03 | 5.03 | -1.37% | 122,727 |
| Jun 4, 2026 | 5.08 | 5.20 | 5.00 | 5.10 | 5.10 | -0.58% | 51,295 |
| Jun 3, 2026 | 5.02 | 5.14 | 4.86 | 5.13 | 5.13 | 0.59% | 77,244 |
| Jun 2, 2026 | 5.14 | 5.19 | 4.97 | 5.10 | 5.10 | -0.20% | 80,732 |
| Jun 1, 2026 | 5.20 | 5.38 | 5.05 | 5.11 | 5.11 | -2.29% | 137,931 |
| May 29, 2026 | 5.00 | 5.33 | 4.89 | 5.23 | 5.23 | 3.77% | 252,026 |
| May 28, 2026 | 4.89 | 5.08 | 4.85 | 5.04 | 5.04 | 2.44% | 149,026 |
| May 27, 2026 | 5.04 | 5.12 | 4.84 | 4.92 | 4.92 | -3.34% | 115,006 |
| May 26, 2026 | 4.53 | 5.19 | 4.50 | 5.09 | 5.09 | 13.62% | 388,437 |
| May 22, 2026 | 4.41 | 4.52 | 4.29 | 4.48 | 4.48 | 2.28% | 153,097 |
| May 21, 2026 | 4.35 | 4.48 | 4.22 | 4.38 | 4.38 | 0.46% | 295,212 |
| May 20, 2026 | 4.16 | 4.45 | 4.16 | 4.36 | 4.36 | 3.81% | 122,755 |
| May 19, 2026 | 4.25 | 4.28 | 4.01 | 4.20 | 4.20 | - | 132,935 |
| May 18, 2026 | 4.08 | 4.43 | 4.03 | 4.20 | 4.20 | 15.07% | 438,792 |
| May 15, 2026 | 3.74 | 3.74 | 3.60 | 3.65 | 3.65 | -2.67% | 51,209 |
| May 14, 2026 | 3.76 | 3.81 | 3.69 | 3.75 | 3.75 | - | 15,618 |
| May 13, 2026 | 3.91 | 3.94 | 3.75 | 3.75 | 3.75 | -4.09% | 17,068 |
| May 12, 2026 | 3.89 | 3.96 | 3.80 | 3.91 | 3.91 | 1.56% | 20,576 |
| May 11, 2026 | 3.99 | 4.00 | 3.78 | 3.85 | 3.85 | -3.02% | 74,148 |
| May 8, 2026 | 3.80 | 3.99 | 3.70 | 3.97 | 3.97 | 5.59% | 51,374 |