CPI Aerostructures, Inc. (CVU)
NYSEAMERICAN: CVU · Real-Time Price · USD
3.750
-0.050 (-1.32%)
Apr 24, 2026, 4:00 PM EDT - Market closed
CPI Aerostructures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 3.81 | 3.81 | 3.60 | 3.75 | 3.75 | -1.32% | 70,917 |
| Apr 23, 2026 | 3.56 | 3.80 | 3.56 | 3.80 | 3.80 | 7.04% | 125,957 |
| Apr 22, 2026 | 3.56 | 3.63 | 3.48 | 3.55 | 3.55 | 0.85% | 42,342 |
| Apr 21, 2026 | 3.65 | 3.66 | 3.48 | 3.52 | 3.52 | -2.22% | 54,757 |
| Apr 20, 2026 | 3.50 | 3.67 | 3.45 | 3.60 | 3.60 | 2.86% | 63,700 |
| 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% | 41,125 |
| 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% | 39,748 |
| 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% | 146,610 |
| Apr 9, 2026 | 3.50 | 3.52 | 3.38 | 3.49 | 3.49 | 0.58% | 65,679 |
| Apr 8, 2026 | 3.36 | 3.53 | 3.30 | 3.47 | 3.47 | 6.77% | 84,075 |
| 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% | 124,293 |
| Apr 2, 2026 | 3.30 | 3.57 | 3.30 | 3.56 | 3.56 | 4.40% | 115,975 |
| Apr 1, 2026 | 3.42 | 3.80 | 3.30 | 3.41 | 3.41 | -13.01% | 283,166 |
| Mar 31, 2026 | 3.53 | 3.95 | 3.53 | 3.92 | 3.92 | 5.09% | 81,348 |
| Mar 30, 2026 | 4.01 | 4.01 | 3.70 | 3.73 | 3.73 | -6.52% | 152,883 |
| Mar 27, 2026 | 4.22 | 4.28 | 3.86 | 3.99 | 3.99 | -4.77% | 65,890 |
| Mar 26, 2026 | 4.20 | 4.29 | 4.12 | 4.19 | 4.19 | -0.71% | 59,417 |
| Mar 25, 2026 | 4.16 | 4.28 | 4.13 | 4.22 | 4.22 | 1.44% | 55,774 |
| Mar 24, 2026 | 4.12 | 4.29 | 4.12 | 4.16 | 4.16 | 0.73% | 20,822 |
| Mar 23, 2026 | 4.10 | 4.36 | 4.06 | 4.13 | 4.13 | 1.72% | 73,716 |
| Mar 20, 2026 | 4.23 | 4.25 | 3.91 | 4.06 | 4.06 | -4.25% | 134,813 |
| Mar 19, 2026 | 4.36 | 4.47 | 4.07 | 4.24 | 4.24 | -2.75% | 128,633 |
| Mar 18, 2026 | 4.49 | 4.55 | 4.36 | 4.36 | 4.36 | -2.24% | 56,673 |
| Mar 17, 2026 | 4.45 | 4.70 | 4.31 | 4.46 | 4.46 | 0.45% | 78,414 |
| Mar 16, 2026 | 4.55 | 4.72 | 4.42 | 4.44 | 4.44 | -1.77% | 73,576 |
| Mar 13, 2026 | 4.71 | 4.71 | 4.42 | 4.52 | 4.52 | -2.80% | 90,052 |
| Mar 12, 2026 | 4.75 | 4.78 | 4.53 | 4.65 | 4.65 | -1.90% | 109,714 |
| Mar 11, 2026 | 4.82 | 4.94 | 4.62 | 4.74 | 4.74 | -1.46% | 141,478 |
| Mar 10, 2026 | 4.81 | 5.04 | 4.60 | 4.81 | 4.81 | - | 256,386 |
| Mar 9, 2026 | 4.64 | 5.06 | 4.50 | 4.81 | 4.81 | 3.66% | 295,592 |
| Mar 6, 2026 | 4.53 | 4.81 | 4.40 | 4.64 | 4.64 | 1.75% | 148,335 |
| Mar 5, 2026 | 4.81 | 4.85 | 4.40 | 4.56 | 4.56 | -5.79% | 203,354 |
| Mar 4, 2026 | 4.95 | 5.40 | 4.66 | 4.84 | 4.84 | 7.08% | 903,470 |
| Mar 3, 2026 | 4.30 | 4.74 | 4.30 | 4.52 | 4.52 | 6.60% | 324,728 |
| Mar 2, 2026 | 4.09 | 4.34 | 4.03 | 4.24 | 4.24 | 2.66% | 99,560 |
| Feb 27, 2026 | 3.95 | 4.15 | 3.85 | 4.13 | 4.13 | 3.77% | 71,419 |
| Feb 26, 2026 | 3.90 | 4.01 | 3.83 | 3.98 | 3.98 | 3.11% | 49,036 |
| Feb 25, 2026 | 4.10 | 4.10 | 3.80 | 3.86 | 3.86 | -6.31% | 57,409 |
| Feb 24, 2026 | 4.00 | 4.31 | 4.00 | 4.12 | 4.12 | 4.04% | 117,209 |
| Feb 23, 2026 | 4.02 | 4.09 | 3.80 | 3.96 | 3.96 | -2.70% | 35,296 |
| Feb 20, 2026 | 4.05 | 4.20 | 3.95 | 4.07 | 4.07 | -0.97% | 39,935 |
| Feb 19, 2026 | 4.05 | 4.22 | 3.99 | 4.11 | 4.11 | 3.01% | 50,988 |
| Feb 18, 2026 | 3.88 | 4.18 | 3.86 | 3.99 | 3.99 | 3.37% | 64,583 |
| Feb 17, 2026 | 3.90 | 4.00 | 3.80 | 3.86 | 3.86 | -0.77% | 39,634 |
| Feb 13, 2026 | 3.78 | 3.90 | 3.71 | 3.89 | 3.89 | 3.46% | 30,095 |
| Feb 12, 2026 | 3.85 | 3.91 | 3.67 | 3.76 | 3.76 | -1.57% | 12,202 |