CPI Aerostructures, Inc. (CVU)
NYSEAMERICAN: CVU · Real-Time Price · USD
5.03
-0.07 (-1.37%)
Jun 5, 2026, 4:00 PM EDT - Market closed
CPI Aerostructures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 5.04 | 5.12 | 4.79 | 5.03 | 5.03 | -1.37% | 122,677 |
| Jun 4, 2026 | 5.08 | 5.20 | 5.00 | 5.10 | 5.10 | -0.58% | 51,286 |
| Jun 3, 2026 | 5.02 | 5.14 | 4.86 | 5.13 | 5.13 | 0.59% | 74,599 |
| Jun 2, 2026 | 5.14 | 5.19 | 4.97 | 5.10 | 5.10 | -0.20% | 80,287 |
| Jun 1, 2026 | 5.20 | 5.38 | 5.05 | 5.11 | 5.11 | -2.29% | 137,582 |
| May 29, 2026 | 5.00 | 5.33 | 4.89 | 5.23 | 5.23 | 3.77% | 249,350 |
| May 28, 2026 | 4.89 | 5.08 | 4.85 | 5.04 | 5.04 | 2.44% | 148,514 |
| May 27, 2026 | 5.04 | 5.12 | 4.84 | 4.92 | 4.92 | -3.34% | 114,630 |
| May 26, 2026 | 4.53 | 5.19 | 4.50 | 5.09 | 5.09 | 13.62% | 387,630 |
| May 22, 2026 | 4.41 | 4.52 | 4.29 | 4.48 | 4.48 | 2.28% | 153,066 |
| May 21, 2026 | 4.35 | 4.48 | 4.22 | 4.38 | 4.38 | 0.46% | 295,135 |
| May 20, 2026 | 4.16 | 4.45 | 4.16 | 4.36 | 4.36 | 3.81% | 122,619 |
| May 19, 2026 | 4.25 | 4.28 | 4.01 | 4.20 | 4.20 | - | 132,681 |
| May 18, 2026 | 4.08 | 4.43 | 4.03 | 4.20 | 4.20 | 15.07% | 433,353 |
| 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 |
| May 7, 2026 | 3.65 | 3.81 | 3.65 | 3.76 | 3.76 | 1.08% | 18,539 |
| May 6, 2026 | 3.87 | 3.87 | 3.72 | 3.72 | 3.72 | -2.11% | 37,351 |
| May 5, 2026 | 3.83 | 3.85 | 3.76 | 3.80 | 3.80 | - | 23,198 |
| May 4, 2026 | 3.76 | 3.87 | 3.76 | 3.80 | 3.80 | 1.06% | 47,696 |
| May 1, 2026 | 3.64 | 3.80 | 3.59 | 3.76 | 3.76 | 4.44% | 28,423 |
| Apr 30, 2026 | 3.67 | 3.70 | 3.60 | 3.60 | 3.60 | -0.55% | 15,406 |
| Apr 29, 2026 | 3.63 | 3.69 | 3.59 | 3.62 | 3.62 | 0.28% | 22,766 |
| Apr 28, 2026 | 3.65 | 3.68 | 3.60 | 3.61 | 3.61 | -1.37% | 24,225 |
| Apr 27, 2026 | 3.72 | 3.72 | 3.65 | 3.66 | 3.66 | -2.40% | 39,377 |
| Apr 24, 2026 | 3.81 | 3.81 | 3.60 | 3.75 | 3.75 | -1.32% | 70,958 |
| Apr 23, 2026 | 3.56 | 3.80 | 3.56 | 3.80 | 3.80 | 7.04% | 125,969 |
| Apr 22, 2026 | 3.56 | 3.63 | 3.48 | 3.55 | 3.55 | 0.85% | 42,352 |
| Apr 21, 2026 | 3.65 | 3.66 | 3.48 | 3.52 | 3.52 | -2.22% | 54,916 |
| Apr 20, 2026 | 3.50 | 3.67 | 3.45 | 3.60 | 3.60 | 2.86% | 63,802 |
| Apr 17, 2026 | 3.43 | 3.50 | 3.40 | 3.50 | 3.50 | 3.86% | 35,286 |
| Apr 16, 2026 | 3.43 | 3.44 | 3.36 | 3.37 | 3.37 | -2.03% | 41,159 |
| Apr 15, 2026 | 3.47 | 3.54 | 3.35 | 3.44 | 3.44 | -1.43% | 87,360 |
| Apr 14, 2026 | 3.43 | 3.55 | 3.40 | 3.49 | 3.49 | 1.16% | 40,348 |
| Apr 13, 2026 | 3.39 | 3.50 | 3.37 | 3.45 | 3.45 | - | 47,437 |
| Apr 10, 2026 | 3.57 | 3.57 | 3.37 | 3.45 | 3.45 | -1.15% | 146,611 |
| Apr 9, 2026 | 3.50 | 3.52 | 3.38 | 3.49 | 3.49 | 0.58% | 65,714 |
| Apr 8, 2026 | 3.36 | 3.53 | 3.30 | 3.47 | 3.47 | 6.77% | 84,076 |
| Apr 7, 2026 | 3.40 | 3.60 | 3.11 | 3.25 | 3.25 | -2.40% | 145,012 |
| Apr 6, 2026 | 3.57 | 3.65 | 3.33 | 3.33 | 3.33 | -6.46% | 124,294 |
| Apr 2, 2026 | 3.30 | 3.57 | 3.30 | 3.56 | 3.56 | 4.40% | 116,664 |
| Apr 1, 2026 | 3.42 | 3.80 | 3.30 | 3.41 | 3.41 | -13.01% | 283,191 |
| Mar 31, 2026 | 3.53 | 3.95 | 3.53 | 3.92 | 3.92 | 5.09% | 90,961 |
| Mar 30, 2026 | 4.01 | 4.01 | 3.70 | 3.73 | 3.73 | -6.52% | 155,724 |
| Mar 27, 2026 | 4.22 | 4.28 | 3.86 | 3.99 | 3.99 | -4.77% | 65,912 |
| Mar 26, 2026 | 4.20 | 4.29 | 4.12 | 4.19 | 4.19 | -0.71% | 59,418 |