CPI Aerostructures, Inc. (CVU)
NYSEAMERICAN: CVU · Real-Time Price · USD
4.810
+0.170 (3.66%)
At close: Mar 9, 2026, 4:00 PM EDT
4.730
-0.080 (-1.66%)
After-hours: Mar 9, 2026, 4:13 PM EDT
CPI Aerostructures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.64 | 5.06 | 4.50 | 4.74 | - | 2.16% | 289,016 |
| Mar 6, 2026 | 4.53 | 4.81 | 4.40 | 4.64 | 4.64 | 1.75% | 148,335 |
| Mar 5, 2026 | 4.81 | 4.85 | 4.40 | 4.56 | 4.56 | -5.79% | 203,354 |
| Mar 4, 2026 | 4.95 | 5.40 | 4.66 | 4.84 | 4.84 | 7.08% | 903,470 |
| Mar 3, 2026 | 4.30 | 4.74 | 4.30 | 4.52 | 4.52 | 6.60% | 324,728 |
| Mar 2, 2026 | 4.09 | 4.34 | 4.03 | 4.24 | 4.24 | 2.66% | 99,560 |
| Feb 27, 2026 | 3.95 | 4.15 | 3.85 | 4.13 | 4.13 | 3.77% | 71,419 |
| Feb 26, 2026 | 3.90 | 4.01 | 3.83 | 3.98 | 3.98 | 3.11% | 49,036 |
| Feb 25, 2026 | 4.10 | 4.10 | 3.80 | 3.86 | 3.86 | -6.31% | 57,409 |
| Feb 24, 2026 | 4.00 | 4.31 | 4.00 | 4.12 | 4.12 | 4.04% | 117,209 |
| Feb 23, 2026 | 4.02 | 4.09 | 3.80 | 3.96 | 3.96 | -2.70% | 35,296 |
| Feb 20, 2026 | 4.05 | 4.20 | 3.95 | 4.07 | 4.07 | -0.97% | 39,935 |
| Feb 19, 2026 | 4.05 | 4.22 | 3.99 | 4.11 | 4.11 | 3.01% | 50,988 |
| Feb 18, 2026 | 3.88 | 4.18 | 3.86 | 3.99 | 3.99 | 3.37% | 64,583 |
| Feb 17, 2026 | 3.90 | 4.00 | 3.80 | 3.86 | 3.86 | -0.77% | 39,634 |
| Feb 13, 2026 | 3.78 | 3.90 | 3.71 | 3.89 | 3.89 | 3.46% | 30,095 |
| Feb 12, 2026 | 3.85 | 3.91 | 3.67 | 3.76 | 3.76 | -1.57% | 12,202 |
| Feb 11, 2026 | 3.84 | 3.95 | 3.80 | 3.82 | 3.82 | 1.06% | 23,041 |
| Feb 10, 2026 | 3.70 | 3.97 | 3.65 | 3.78 | 3.78 | 2.44% | 31,537 |
| Feb 9, 2026 | 3.71 | 3.81 | 3.65 | 3.69 | 3.69 | -0.54% | 46,137 |
| Feb 6, 2026 | 3.55 | 3.85 | 3.53 | 3.71 | 3.71 | 3.06% | 53,462 |
| Feb 5, 2026 | 3.79 | 3.79 | 3.60 | 3.60 | 3.60 | -5.51% | 111,353 |
| Feb 4, 2026 | 3.92 | 3.92 | 3.71 | 3.81 | 3.81 | -1.55% | 62,926 |
| Feb 3, 2026 | 3.85 | 4.03 | 3.81 | 3.87 | 3.87 | 1.04% | 69,646 |
| Feb 2, 2026 | 3.91 | 3.96 | 3.70 | 3.83 | 3.83 | -1.79% | 105,846 |
| Jan 30, 2026 | 3.92 | 4.07 | 3.89 | 3.90 | 3.90 | -1.02% | 78,431 |
| Jan 29, 2026 | 4.03 | 4.04 | 3.82 | 3.94 | 3.94 | -2.23% | 76,700 |
| Jan 28, 2026 | 4.13 | 4.19 | 3.93 | 4.03 | 4.03 | -3.59% | 87,566 |
| Jan 27, 2026 | 4.12 | 4.20 | 4.03 | 4.18 | 4.18 | 0.48% | 36,649 |
| Jan 26, 2026 | 4.29 | 4.29 | 3.99 | 4.16 | 4.16 | -1.89% | 89,507 |
| Jan 23, 2026 | 4.34 | 4.41 | 4.20 | 4.24 | 4.24 | -2.75% | 75,723 |
| Jan 22, 2026 | 4.20 | 4.47 | 4.17 | 4.36 | 4.36 | 4.56% | 136,110 |
| Jan 21, 2026 | 4.12 | 4.35 | 4.12 | 4.17 | 4.17 | 1.21% | 68,088 |
| Jan 20, 2026 | 4.32 | 4.40 | 4.05 | 4.12 | 4.12 | -5.50% | 155,539 |
| Jan 16, 2026 | 4.23 | 4.45 | 4.15 | 4.36 | 4.36 | 4.31% | 96,122 |
| Jan 15, 2026 | 4.01 | 4.29 | 4.01 | 4.18 | 4.18 | 3.72% | 107,627 |
| Jan 14, 2026 | 4.11 | 4.13 | 3.96 | 4.03 | 4.03 | -1.23% | 90,199 |
| Jan 13, 2026 | 4.10 | 4.23 | 3.97 | 4.08 | 4.08 | 0.99% | 87,912 |
| Jan 12, 2026 | 4.39 | 4.39 | 3.85 | 4.04 | 4.04 | -8.18% | 295,746 |
| Jan 9, 2026 | 4.50 | 4.63 | 4.20 | 4.40 | 4.40 | -1.79% | 312,692 |
| Jan 8, 2026 | 4.35 | 4.53 | 4.19 | 4.48 | 4.48 | 11.44% | 558,463 |
| Jan 7, 2026 | 4.19 | 4.19 | 3.87 | 4.02 | 4.02 | -3.83% | 181,075 |
| Jan 6, 2026 | 3.95 | 4.20 | 3.90 | 4.18 | 4.18 | 5.82% | 202,682 |
| Jan 5, 2026 | 4.01 | 4.02 | 3.90 | 3.95 | 3.95 | -1.50% | 109,864 |
| Jan 2, 2026 | 3.96 | 4.01 | 3.81 | 4.01 | 4.01 | 1.26% | 223,101 |
| Dec 31, 2025 | 3.78 | 3.98 | 3.76 | 3.96 | 3.96 | 5.04% | 183,558 |
| Dec 30, 2025 | 3.86 | 3.94 | 3.76 | 3.77 | 3.77 | -2.08% | 136,922 |
| Dec 29, 2025 | 3.70 | 3.86 | 3.67 | 3.85 | 3.85 | 2.67% | 67,007 |
| Dec 26, 2025 | 3.64 | 3.81 | 3.53 | 3.75 | 3.75 | 2.74% | 104,628 |
| Dec 24, 2025 | 3.67 | 3.71 | 3.57 | 3.65 | 3.65 | -0.54% | 41,844 |
| Dec 23, 2025 | 3.49 | 3.71 | 3.46 | 3.67 | 3.67 | 2.51% | 159,353 |
| Dec 22, 2025 | 3.37 | 3.59 | 3.31 | 3.58 | 3.58 | 6.55% | 158,389 |
| Dec 19, 2025 | 3.20 | 3.41 | 3.19 | 3.36 | 3.36 | 5.00% | 92,944 |
| Dec 18, 2025 | 3.29 | 3.36 | 3.19 | 3.20 | 3.20 | -1.23% | 86,563 |
| Dec 17, 2025 | 3.40 | 3.40 | 3.23 | 3.24 | 3.24 | -5.26% | 72,650 |
| Dec 16, 2025 | 3.33 | 3.49 | 3.29 | 3.42 | 3.42 | 4.27% | 97,137 |
| Dec 15, 2025 | 3.16 | 3.53 | 3.15 | 3.28 | 3.28 | 9.33% | 287,838 |
| Dec 12, 2025 | 3.11 | 3.13 | 3.00 | 3.00 | 3.00 | -4.46% | 120,786 |
| Dec 11, 2025 | 3.10 | 3.26 | 2.85 | 3.14 | 3.14 | -0.32% | 316,210 |
| Dec 10, 2025 | 3.30 | 3.44 | 2.90 | 3.15 | 3.15 | 0.32% | 1,027,371 |
| Dec 9, 2025 | 2.79 | 3.23 | 2.78 | 3.14 | 3.14 | 12.14% | 565,164 |
| Dec 8, 2025 | 2.83 | 2.85 | 2.74 | 2.80 | 2.80 | -2.78% | 82,833 |
| Dec 5, 2025 | 2.85 | 2.93 | 2.84 | 2.88 | 2.88 | 1.05% | 51,331 |
| Dec 4, 2025 | 2.88 | 2.94 | 2.81 | 2.85 | 2.85 | -0.70% | 45,460 |
| Dec 3, 2025 | 2.76 | 2.98 | 2.73 | 2.87 | 2.87 | 3.99% | 145,110 |
| Dec 2, 2025 | 2.72 | 2.80 | 2.71 | 2.76 | 2.76 | 0.73% | 84,611 |
| Dec 1, 2025 | 2.77 | 2.80 | 2.69 | 2.74 | 2.74 | -2.49% | 49,460 |
| Nov 28, 2025 | 2.84 | 2.84 | 2.76 | 2.81 | 2.81 | -1.06% | 38,311 |
| Nov 26, 2025 | 2.71 | 2.89 | 2.66 | 2.84 | 2.84 | 4.03% | 117,892 |
| Nov 25, 2025 | 2.73 | 2.75 | 2.65 | 2.73 | 2.73 | 1.87% | 74,542 |
| Nov 24, 2025 | 2.85 | 2.85 | 2.66 | 2.68 | 2.68 | -4.29% | 88,876 |
| Nov 21, 2025 | 2.66 | 2.86 | 2.55 | 2.80 | 2.80 | 5.26% | 166,530 |
| Nov 20, 2025 | 2.76 | 2.94 | 2.58 | 2.66 | 2.66 | 0.76% | 353,246 |
| Nov 19, 2025 | 2.49 | 2.68 | 2.40 | 2.64 | 2.64 | 5.60% | 252,183 |
| Nov 18, 2025 | 2.30 | 2.51 | 2.29 | 2.50 | 2.50 | 6.38% | 300,681 |
| Nov 17, 2025 | 2.36 | 2.47 | 2.32 | 2.35 | 2.35 | -1.67% | 199,958 |
| Nov 14, 2025 | 2.25 | 2.44 | 2.20 | 2.39 | 2.39 | 16.59% | 828,055 |
| Nov 13, 2025 | 2.10 | 2.10 | 2.02 | 2.05 | 2.05 | -2.38% | 182,205 |
| Nov 12, 2025 | 2.17 | 2.19 | 2.09 | 2.10 | 2.10 | -3.67% | 191,899 |
| Nov 11, 2025 | 2.20 | 2.21 | 2.15 | 2.18 | 2.18 | -0.46% | 57,130 |
| Nov 10, 2025 | 2.13 | 2.24 | 2.09 | 2.19 | 2.19 | 4.78% | 201,091 |
| Nov 7, 2025 | 2.10 | 2.14 | 2.02 | 2.09 | 2.09 | -0.48% | 181,116 |
| Nov 6, 2025 | 2.23 | 2.25 | 2.10 | 2.10 | 2.10 | -6.25% | 268,758 |
| Nov 5, 2025 | 2.22 | 2.33 | 2.19 | 2.24 | 2.24 | 1.36% | 451,893 |
| Nov 4, 2025 | 2.25 | 2.38 | 2.20 | 2.21 | 2.21 | -3.91% | 299,917 |
| Nov 3, 2025 | 2.41 | 2.41 | 2.19 | 2.30 | 2.30 | -7.63% | 596,890 |
| Oct 31, 2025 | 2.45 | 2.67 | 2.20 | 2.49 | 2.49 | -6.04% | 2,110,697 |
| Oct 30, 2025 | 3.66 | 4.65 | 2.55 | 2.65 | 2.65 | 12.29% | 116,118,626 |
| Oct 29, 2025 | 2.43 | 2.49 | 2.35 | 2.36 | 2.36 | -2.88% | 33,119 |
| Oct 28, 2025 | 2.52 | 2.54 | 2.40 | 2.43 | 2.43 | -2.80% | 68,378 |
| Oct 27, 2025 | 2.55 | 2.60 | 2.43 | 2.50 | 2.50 | - | 212,075 |
| Oct 24, 2025 | 2.57 | 2.59 | 2.50 | 2.50 | 2.50 | - | 29,282 |
| Oct 23, 2025 | 2.46 | 2.57 | 2.46 | 2.50 | 2.50 | 1.21% | 16,996 |
| Oct 22, 2025 | 2.53 | 2.59 | 2.46 | 2.47 | 2.47 | -2.76% | 42,902 |
| Oct 21, 2025 | 2.51 | 2.63 | 2.51 | 2.54 | 2.54 | 0.79% | 70,846 |
| Oct 20, 2025 | 2.47 | 2.59 | 2.43 | 2.52 | 2.52 | 5.44% | 82,711 |
| Oct 17, 2025 | 2.42 | 2.43 | 2.38 | 2.39 | 2.39 | -2.05% | 39,714 |
| Oct 16, 2025 | 2.51 | 2.53 | 2.42 | 2.44 | 2.44 | -2.40% | 22,469 |
| Oct 15, 2025 | 2.53 | 2.58 | 2.47 | 2.50 | 2.50 | -1.19% | 31,028 |
| Oct 14, 2025 | 2.39 | 2.55 | 2.38 | 2.53 | 2.53 | 7.66% | 72,270 |