CPI Aerostructures, Inc. (CVU)
NYSEAMERICAN: CVU · Real-Time Price · USD
5.04
+0.07 (1.41%)
Oct 16, 2026, 9:43 AM EDT - Market open
CPI Aerostructures Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 5.03 | 5.03 | 5.03 | 5.04 | 5.04 | 1.41% | 645 |
| 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 |
| Aug 27, 2026 | 5.30 | 5.37 | 5.26 | 5.34 | 5.34 | 0.95% | 33,760 |
| Aug 26, 2026 | 5.37 | 5.40 | 5.28 | 5.29 | 5.29 | -1.12% | 62,523 |
| Aug 25, 2026 | 5.41 | 5.44 | 5.28 | 5.35 | 5.35 | -0.37% | 30,059 |
| Aug 24, 2026 | 5.45 | 5.62 | 5.33 | 5.37 | 5.37 | -0.37% | 67,917 |
| Aug 21, 2026 | 5.48 | 5.48 | 5.30 | 5.39 | 5.39 | -0.92% | 63,240 |
| Aug 20, 2026 | 5.67 | 5.67 | 5.33 | 5.44 | 5.44 | -4.06% | 86,577 |
| Aug 19, 2026 | 5.61 | 5.79 | 5.45 | 5.67 | 5.67 | 2.16% | 67,614 |
| Aug 18, 2026 | 5.70 | 5.79 | 5.46 | 5.55 | 5.55 | -3.14% | 30,010 |
| Aug 17, 2026 | 5.86 | 5.92 | 5.55 | 5.73 | 5.73 | -2.22% | 100,521 |
| Aug 14, 2026 | 5.84 | 5.98 | 5.70 | 5.86 | 5.86 | 3.53% | 174,905 |
| Aug 13, 2026 | 5.52 | 5.73 | 5.46 | 5.66 | 5.66 | 3.28% | 86,609 |
| Aug 12, 2026 | 5.50 | 5.56 | 5.36 | 5.48 | 5.48 | -0.18% | 49,643 |
| Aug 11, 2026 | 5.31 | 5.49 | 5.13 | 5.49 | 5.49 | 4.57% | 39,946 |
| Aug 10, 2026 | 5.21 | 5.36 | 5.19 | 5.25 | 5.25 | 1.55% | 51,560 |
| Aug 7, 2026 | 5.17 | 5.24 | 4.94 | 5.17 | 5.17 | 0.39% | 71,011 |