CPI Aerostructures, Inc. (CVU)
NYSEAMERICAN: CVU · Real-Time Price · USD
3.102
+0.002 (0.06%)
Aug 15, 2025, 9:51 AM - Market open
CPI Aerostructures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.06 | 3.16 | 3.06 | 3.10 | 3.10 | 1.31% | 31,904 |
| Aug 13, 2025 | 3.10 | 3.18 | 2.99 | 3.06 | 3.06 | -1.29% | 36,145 |
| Aug 12, 2025 | 3.11 | 3.22 | 3.10 | 3.10 | 3.10 | - | 22,290 |
| Aug 11, 2025 | 3.25 | 3.25 | 2.92 | 3.10 | 3.10 | -4.02% | 147,394 |
| Aug 8, 2025 | 3.27 | 3.37 | 3.22 | 3.23 | 3.23 | -1.22% | 32,598 |
| Aug 7, 2025 | 3.44 | 3.44 | 3.26 | 3.27 | 3.27 | -4.39% | 31,480 |
| Aug 6, 2025 | 3.44 | 3.46 | 3.37 | 3.42 | 3.42 | 1.48% | 15,056 |
| Aug 5, 2025 | 3.51 | 3.52 | 3.34 | 3.37 | 3.37 | -2.03% | 37,179 |
| Aug 4, 2025 | 3.33 | 3.49 | 3.33 | 3.44 | 3.44 | 2.69% | 14,836 |
| Aug 1, 2025 | 3.34 | 3.50 | 3.33 | 3.35 | 3.35 | -2.05% | 7,687 |
| Jul 31, 2025 | 3.48 | 3.48 | 3.36 | 3.42 | 3.42 | 0.29% | 13,531 |
| Jul 30, 2025 | 3.32 | 3.41 | 3.31 | 3.41 | 3.41 | 0.29% | 8,234 |
| Jul 29, 2025 | 3.34 | 3.40 | 3.30 | 3.40 | 3.40 | 1.80% | 8,094 |
| Jul 28, 2025 | 3.45 | 3.45 | 3.33 | 3.34 | 3.34 | -2.62% | 13,666 |
| Jul 25, 2025 | 3.41 | 3.43 | 3.31 | 3.43 | 3.43 | 0.88% | 13,077 |
| Jul 24, 2025 | 3.43 | 3.48 | 3.30 | 3.40 | 3.40 | -1.16% | 20,058 |
| Jul 23, 2025 | 3.51 | 3.52 | 3.27 | 3.44 | 3.44 | -1.99% | 27,297 |
| Jul 22, 2025 | 3.51 | 3.54 | 3.51 | 3.51 | 3.51 | - | 22,482 |
| Jul 21, 2025 | 3.56 | 3.56 | 3.51 | 3.51 | 3.51 | -0.51% | 35,286 |
| Jul 18, 2025 | 3.57 | 3.57 | 3.48 | 3.53 | 3.53 | 0.51% | 17,927 |
| Jul 17, 2025 | 3.51 | 3.62 | 3.51 | 3.51 | 3.51 | 0.57% | 29,178 |
| Jul 16, 2025 | 3.51 | 3.55 | 3.39 | 3.49 | 3.49 | 1.16% | 17,418 |
| Jul 15, 2025 | 3.49 | 3.49 | 3.45 | 3.45 | 3.45 | -1.15% | 10,724 |
| Jul 14, 2025 | 3.40 | 3.50 | 3.38 | 3.49 | 3.49 | 2.95% | 28,992 |
| Jul 11, 2025 | 3.45 | 3.47 | 3.36 | 3.39 | 3.39 | -1.45% | 4,543 |
| Jul 10, 2025 | 3.33 | 3.49 | 3.33 | 3.44 | 3.44 | 3.93% | 38,981 |
| Jul 9, 2025 | 3.29 | 3.34 | 3.26 | 3.31 | 3.31 | 0.61% | 29,743 |
| Jul 8, 2025 | 3.37 | 3.39 | 3.29 | 3.29 | 3.29 | -0.60% | 12,833 |
| Jul 7, 2025 | 3.37 | 3.42 | 3.27 | 3.31 | 3.31 | -1.19% | 12,158 |
| Jul 3, 2025 | 3.27 | 3.46 | 3.25 | 3.35 | 3.35 | 2.45% | 19,364 |
| Jul 2, 2025 | 3.31 | 3.40 | 3.26 | 3.27 | 3.27 | -3.54% | 18,271 |
| Jul 1, 2025 | 3.46 | 3.48 | 3.35 | 3.39 | 3.39 | -3.14% | 22,237 |
| Jun 30, 2025 | 3.43 | 3.50 | 3.35 | 3.50 | 3.50 | 2.34% | 52,299 |
| 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 |