CPI Aerostructures, Inc. (CVU)
NYSEAMERICAN: CVU · Real-Time Price · USD
3.420
-0.080 (-2.29%)
Jun 27, 2025, 4:00 PM - Market closed
CPI Aerostructures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 3.52 | 3.52 | 3.25 | 3.42 | 3.42 | -2.29% | 44,772 |
| Jun 26, 2025 | 3.11 | 3.53 | 3.05 | 3.50 | 3.50 | 10.76% | 66,709 |
| Jun 25, 2025 | 3.08 | 3.22 | 3.01 | 3.16 | 3.16 | 3.95% | 17,819 |
| Jun 24, 2025 | 3.16 | 3.23 | 2.99 | 3.04 | 3.04 | -2.56% | 63,132 |
| Jun 23, 2025 | 3.16 | 3.21 | 3.12 | 3.12 | 3.12 | 0.65% | 19,542 |
| Jun 20, 2025 | 3.16 | 3.23 | 3.08 | 3.10 | 3.10 | -0.32% | 18,979 |
| Jun 18, 2025 | 3.11 | 3.25 | 3.07 | 3.11 | 3.11 | 0.97% | 22,980 |
| Jun 17, 2025 | 3.02 | 3.25 | 3.02 | 3.08 | 3.08 | 0.98% | 57,409 |
| Jun 16, 2025 | 2.98 | 3.05 | 2.94 | 3.05 | 3.05 | 4.45% | 71,925 |
| Jun 13, 2025 | 2.94 | 2.98 | 2.85 | 2.92 | 2.92 | 1.04% | 31,225 |
| Jun 12, 2025 | 2.86 | 2.90 | 2.85 | 2.89 | 2.89 | 0.35% | 34,867 |
| Jun 11, 2025 | 2.91 | 2.99 | 2.83 | 2.88 | 2.88 | -1.37% | 39,364 |
| Jun 10, 2025 | 2.95 | 2.98 | 2.91 | 2.92 | 2.92 | -1.02% | 27,853 |
| Jun 9, 2025 | 3.02 | 3.02 | 2.95 | 2.95 | 2.95 | -0.67% | 12,872 |
| Jun 6, 2025 | 3.02 | 3.05 | 2.92 | 2.97 | 2.97 | -1.00% | 36,009 |
| Jun 5, 2025 | 3.00 | 3.04 | 2.94 | 3.00 | 3.00 | - | 19,924 |
| Jun 4, 2025 | 2.97 | 3.01 | 2.93 | 3.00 | 3.00 | 1.69% | 28,893 |
| Jun 3, 2025 | 3.00 | 3.02 | 2.95 | 2.95 | 2.95 | -1.99% | 21,467 |
| Jun 2, 2025 | 2.96 | 3.05 | 2.87 | 3.01 | 3.01 | - | 39,853 |
| May 30, 2025 | 2.91 | 3.03 | 2.86 | 3.01 | 3.01 | 3.44% | 30,400 |
| May 29, 2025 | 3.00 | 3.03 | 2.88 | 2.91 | 2.91 | -3.32% | 24,683 |
| May 28, 2025 | 2.95 | 3.08 | 2.95 | 3.01 | 3.01 | 0.33% | 12,403 |
| May 27, 2025 | 3.06 | 3.08 | 3.00 | 3.00 | 3.00 | -2.60% | 34,617 |
| May 23, 2025 | 3.03 | 3.09 | 3.01 | 3.08 | 3.08 | 0.33% | 12,274 |
| May 22, 2025 | 2.89 | 3.10 | 2.85 | 3.07 | 3.07 | 6.23% | 85,469 |
| May 21, 2025 | 2.93 | 3.06 | 2.89 | 2.89 | 2.89 | -2.69% | 99,455 |
| May 20, 2025 | 3.04 | 3.24 | 2.92 | 2.97 | 2.97 | -2.30% | 182,961 |
| May 19, 2025 | 3.08 | 3.19 | 3.01 | 3.04 | 3.04 | -6.46% | 34,858 |
| May 16, 2025 | 3.25 | 3.32 | 2.78 | 3.25 | 3.25 | -6.07% | 218,717 |
| May 15, 2025 | 3.50 | 3.60 | 3.36 | 3.46 | 3.46 | -1.14% | 89,055 |
| May 14, 2025 | 3.55 | 3.60 | 3.50 | 3.50 | 3.50 | -1.41% | 18,363 |
| May 13, 2025 | 3.62 | 3.62 | 3.50 | 3.55 | 3.55 | -1.93% | 27,008 |
| May 12, 2025 | 3.56 | 3.65 | 3.48 | 3.62 | 3.62 | 4.32% | 36,453 |
| May 9, 2025 | 3.52 | 3.64 | 3.39 | 3.47 | 3.47 | 1.46% | 15,310 |
| May 8, 2025 | 3.41 | 3.58 | 3.35 | 3.42 | 3.42 | 2.40% | 11,088 |
| May 7, 2025 | 3.44 | 3.44 | 3.34 | 3.34 | 3.34 | -1.18% | 22,363 |
| May 6, 2025 | 3.36 | 3.55 | 3.36 | 3.38 | 3.38 | - | 7,838 |
| May 5, 2025 | 3.44 | 3.52 | 3.38 | 3.38 | 3.38 | -2.03% | 11,269 |
| May 2, 2025 | 3.31 | 3.49 | 3.25 | 3.45 | 3.45 | 5.83% | 8,784 |
| May 1, 2025 | 3.24 | 3.40 | 3.21 | 3.26 | 3.26 | 1.24% | 22,751 |
| Apr 30, 2025 | 3.25 | 3.26 | 3.15 | 3.22 | 3.22 | -2.42% | 52,716 |
| Apr 29, 2025 | 3.33 | 3.42 | 3.16 | 3.30 | 3.30 | -0.30% | 62,580 |
| Apr 28, 2025 | 3.26 | 3.35 | 3.26 | 3.31 | 3.31 | - | 25,231 |
| Apr 25, 2025 | 3.21 | 3.34 | 3.18 | 3.31 | 3.31 | -1.19% | 34,743 |
| Apr 24, 2025 | 3.33 | 3.47 | 3.30 | 3.35 | 3.35 | -0.89% | 36,806 |
| Apr 23, 2025 | 3.38 | 3.48 | 3.28 | 3.38 | 3.38 | 1.81% | 23,778 |
| Apr 22, 2025 | 3.32 | 3.38 | 3.26 | 3.32 | 3.32 | 2.15% | 27,220 |
| Apr 21, 2025 | 3.51 | 3.51 | 3.22 | 3.25 | 3.25 | -4.41% | 25,825 |
| Apr 17, 2025 | 3.41 | 3.45 | 3.38 | 3.40 | 3.40 | - | 16,801 |
| Apr 16, 2025 | 3.35 | 3.46 | 3.26 | 3.40 | 3.40 | 1.49% | 18,384 |