CPI Aerostructures, Inc. (CVU)
NYSEAMERICAN: CVU · Real-Time Price · USD
5.17
+0.08 (1.50%)
Sep 2, 2026, 11:07 AM EDT - Market open
CPI Aerostructures Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 5.18 | 5.27 | 5.09 | 5.09 | 5.09 | -2.86% | 145,678 |
| Aug 31, 2026 | 5.36 | 5.37 | 5.20 | 5.24 | 5.24 | -3.14% | 54,721 |
| Aug 28, 2026 | 5.37 | 5.49 | 5.34 | 5.41 | 5.41 | 1.31% | 44,364 |
| Aug 27, 2026 | 5.30 | 5.37 | 5.26 | 5.34 | 5.34 | 0.95% | 33,750 |
| Aug 26, 2026 | 5.37 | 5.40 | 5.28 | 5.29 | 5.29 | -1.12% | 62,335 |
| Aug 25, 2026 | 5.41 | 5.44 | 5.28 | 5.35 | 5.35 | -0.37% | 29,057 |
| Aug 24, 2026 | 5.45 | 5.62 | 5.33 | 5.37 | 5.37 | -0.37% | 67,915 |
| Aug 21, 2026 | 5.48 | 5.48 | 5.30 | 5.39 | 5.39 | -0.92% | 62,199 |
| Aug 20, 2026 | 5.67 | 5.67 | 5.33 | 5.44 | 5.44 | -4.06% | 86,572 |
| Aug 19, 2026 | 5.61 | 5.79 | 5.45 | 5.67 | 5.67 | 2.16% | 67,241 |
| Aug 18, 2026 | 5.70 | 5.79 | 5.46 | 5.55 | 5.55 | -3.14% | 23,765 |
| Aug 17, 2026 | 5.86 | 5.92 | 5.55 | 5.73 | 5.73 | -2.22% | 100,485 |
| Aug 14, 2026 | 5.84 | 5.98 | 5.70 | 5.86 | 5.86 | 3.53% | 174,795 |
| Aug 13, 2026 | 5.52 | 5.73 | 5.46 | 5.66 | 5.66 | 3.28% | 75,851 |
| Aug 12, 2026 | 5.50 | 5.56 | 5.36 | 5.48 | 5.48 | -0.18% | 49,641 |
| Aug 11, 2026 | 5.31 | 5.49 | 5.13 | 5.49 | 5.49 | 4.57% | 39,873 |
| Aug 10, 2026 | 5.21 | 5.36 | 5.19 | 5.25 | 5.25 | 1.55% | 51,453 |
| Aug 7, 2026 | 5.17 | 5.24 | 4.94 | 5.17 | 5.17 | 0.39% | 71,008 |
| Aug 6, 2026 | 5.07 | 5.22 | 4.99 | 5.15 | 5.15 | 3.83% | 50,173 |
| Aug 5, 2026 | 4.97 | 5.06 | 4.82 | 4.96 | 4.96 | 1.02% | 33,154 |
| Aug 4, 2026 | 4.94 | 5.05 | 4.86 | 4.91 | 4.91 | 0.20% | 42,066 |
| Aug 3, 2026 | 5.06 | 5.10 | 4.85 | 4.90 | 4.90 | -2.20% | 44,139 |
| Jul 31, 2026 | 4.83 | 5.08 | 4.75 | 5.01 | 5.01 | 3.30% | 27,212 |
| Jul 30, 2026 | 4.70 | 4.90 | 4.69 | 4.85 | 4.85 | 1.46% | 36,987 |
| Jul 29, 2026 | 5.00 | 5.02 | 4.55 | 4.78 | 4.78 | -4.40% | 57,630 |
| Jul 28, 2026 | 4.86 | 5.07 | 4.61 | 5.00 | 5.00 | 4.60% | 114,424 |
| Jul 27, 2026 | 4.71 | 4.90 | 4.70 | 4.78 | 4.78 | 1.49% | 90,069 |
| Jul 24, 2026 | 4.61 | 4.75 | 4.57 | 4.71 | 4.71 | 3.06% | 69,304 |
| Jul 23, 2026 | 4.61 | 4.70 | 4.49 | 4.57 | 4.57 | -3.99% | 66,281 |
| Jul 22, 2026 | 4.54 | 4.76 | 4.53 | 4.76 | 4.76 | 5.31% | 42,278 |
| Jul 21, 2026 | 4.37 | 4.73 | 4.35 | 4.52 | 4.52 | 3.43% | 92,874 |
| 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 |