CPI Aerostructures, Inc. (CVU)
NYSEAMERICAN: CVU · Real-Time Price · USD
4.620
+0.160 (3.59%)
Nov 6, 2026, 4:00 PM EST - Market closed
CPI Aerostructures Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4.67 | 4.70 | 4.59 | 4.62 | 4.62 | 3.59% | 126,448 |
| Nov 5, 2026 | 4.84 | 4.84 | 4.34 | 4.46 | 4.46 | -7.66% | 71,070 |
| Nov 4, 2026 | 4.87 | 5.01 | 4.70 | 4.83 | 4.83 | - | 97,827 |
| Nov 3, 2026 | 4.91 | 4.99 | 4.82 | 4.83 | 4.83 | -1.63% | 22,799 |
| Nov 2, 2026 | 4.81 | 5.03 | 4.81 | 4.91 | 4.91 | 2.08% | 51,148 |
| Oct 30, 2026 | 4.92 | 5.07 | 4.73 | 4.81 | 4.81 | -3.02% | 100,402 |
| Oct 29, 2026 | 4.95 | 5.02 | 4.86 | 4.96 | 4.96 | 1.02% | 35,326 |
| Oct 28, 2026 | 4.95 | 5.15 | 4.88 | 4.91 | 4.91 | -1.80% | 24,948 |
| Oct 27, 2026 | 4.77 | 5.02 | 4.75 | 5.00 | 5.00 | 4.82% | 52,203 |
| Oct 26, 2026 | 4.90 | 5.18 | 4.77 | 4.77 | 4.77 | -1.85% | 48,555 |
| Oct 23, 2026 | 4.79 | 4.91 | 4.71 | 4.86 | 4.86 | 1.25% | 83,053 |
| Oct 22, 2026 | 4.64 | 4.85 | 4.61 | 4.80 | 4.80 | 2.13% | 55,749 |
| Oct 21, 2026 | 4.79 | 4.95 | 4.69 | 4.70 | 4.70 | -0.84% | 51,236 |
| Oct 20, 2026 | 4.72 | 4.88 | 4.72 | 4.74 | 4.74 | 0.85% | 29,348 |
| Oct 19, 2026 | 4.93 | 4.93 | 4.68 | 4.70 | 4.70 | -4.86% | 68,281 |
| Oct 16, 2026 | 5.03 | 5.10 | 4.90 | 4.94 | 4.94 | -0.60% | 13,153 |
| Oct 15, 2026 | 5.00 | 5.05 | 4.90 | 4.97 | 4.97 | -0.60% | 44,830 |
| Oct 14, 2026 | 5.10 | 5.12 | 4.96 | 5.00 | 5.00 | -1.96% | 60,035 |
| Oct 13, 2026 | 5.10 | 5.12 | 5.08 | 5.10 | 5.10 | - | 13,105 |
| Oct 12, 2026 | 5.11 | 5.13 | 5.07 | 5.10 | 5.10 | -0.78% | 25,297 |
| Oct 9, 2026 | 5.10 | 5.14 | 5.07 | 5.14 | 5.14 | 0.78% | 10,536 |
| Oct 8, 2026 | 5.10 | 5.14 | 5.07 | 5.10 | 5.10 | - | 54,626 |
| Oct 7, 2026 | 5.17 | 5.17 | 5.09 | 5.10 | 5.10 | -1.54% | 25,937 |
| Oct 6, 2026 | 5.21 | 5.24 | 5.15 | 5.18 | 5.18 | 1.57% | 17,769 |
| Oct 5, 2026 | 5.16 | 5.34 | 5.10 | 5.10 | 5.10 | -1.35% | 56,345 |
| Oct 2, 2026 | 5.22 | 5.28 | 5.10 | 5.17 | 5.17 | -0.96% | 34,092 |
| Oct 1, 2026 | 5.15 | 5.35 | 5.10 | 5.22 | 5.22 | 0.77% | 50,577 |
| Sep 30, 2026 | 5.30 | 5.30 | 5.10 | 5.18 | 5.18 | - | 47,878 |
| Sep 29, 2026 | 5.02 | 5.20 | 5.02 | 5.18 | 5.18 | 1.97% | 29,827 |
| Sep 28, 2026 | 5.00 | 5.12 | 5.00 | 5.08 | 5.08 | - | 24,915 |
| Sep 25, 2026 | 5.16 | 5.20 | 5.04 | 5.08 | 5.08 | -1.55% | 43,719 |
| Sep 24, 2026 | 5.02 | 5.16 | 4.99 | 5.16 | 5.16 | 1.18% | 41,701 |
| Sep 23, 2026 | 5.12 | 5.12 | 5.02 | 5.10 | 5.10 | -0.39% | 7,302 |
| Sep 22, 2026 | 5.06 | 5.22 | 5.06 | 5.12 | 5.12 | 1.39% | 16,677 |
| Sep 21, 2026 | 5.06 | 5.19 | 5.03 | 5.05 | 5.05 | -1.17% | 19,436 |
| Sep 18, 2026 | 5.09 | 5.20 | 5.01 | 5.11 | 5.11 | 1.59% | 77,700 |
| Sep 17, 2026 | 5.10 | 5.30 | 5.03 | 5.03 | 5.03 | 0.60% | 85,015 |
| Sep 16, 2026 | 5.02 | 5.17 | 5.00 | 5.00 | 5.00 | -0.40% | 29,347 |
| Sep 15, 2026 | 4.99 | 5.16 | 4.94 | 5.02 | 5.02 | - | 15,160 |
| Sep 14, 2026 | 5.02 | 5.25 | 5.00 | 5.02 | 5.02 | -2.52% | 30,832 |
| Sep 11, 2026 | 5.20 | 5.20 | 5.06 | 5.15 | 5.15 | -0.19% | 35,764 |
| Sep 10, 2026 | 5.15 | 5.18 | 5.10 | 5.16 | 5.16 | -0.39% | 49,174 |
| Sep 9, 2026 | 5.21 | 5.29 | 5.14 | 5.18 | 5.18 | 0.39% | 26,901 |
| Sep 8, 2026 | 5.12 | 5.35 | 5.12 | 5.16 | 5.16 | - | 59,904 |
| Sep 4, 2026 | 5.03 | 5.23 | 4.99 | 5.16 | 5.16 | 1.38% | 27,157 |
| Sep 3, 2026 | 5.18 | 5.30 | 5.00 | 5.09 | 5.09 | -1.17% | 41,225 |
| Sep 2, 2026 | 5.14 | 5.26 | 5.03 | 5.15 | 5.15 | 1.18% | 27,060 |
| Sep 1, 2026 | 5.18 | 5.27 | 5.09 | 5.09 | 5.09 | -2.86% | 145,679 |
| Aug 31, 2026 | 5.36 | 5.37 | 5.20 | 5.24 | 5.24 | -3.14% | 54,726 |
| Aug 28, 2026 | 5.37 | 5.49 | 5.34 | 5.41 | 5.41 | 1.31% | 44,370 |