CPI Aerostructures, Inc. (CVU)
NYSEAMERICAN: CVU · Real-Time Price · USD
3.610
-0.050 (-1.37%)
Apr 28, 2026, 4:00 PM EDT - Market closed
CPI Aerostructures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.65 | 3.68 | 3.60 | 3.61 | 3.61 | -1.37% | 24,224 |
| Apr 27, 2026 | 3.72 | 3.72 | 3.65 | 3.66 | 3.66 | -2.40% | 39,377 |
| Apr 24, 2026 | 3.81 | 3.81 | 3.60 | 3.75 | 3.75 | -1.32% | 70,917 |
| Apr 23, 2026 | 3.56 | 3.80 | 3.56 | 3.80 | 3.80 | 7.04% | 125,957 |
| Apr 22, 2026 | 3.56 | 3.63 | 3.48 | 3.55 | 3.55 | 0.85% | 42,342 |
| Apr 21, 2026 | 3.65 | 3.66 | 3.48 | 3.52 | 3.52 | -2.22% | 54,757 |
| Apr 20, 2026 | 3.50 | 3.67 | 3.45 | 3.60 | 3.60 | 2.86% | 63,700 |
| Apr 17, 2026 | 3.43 | 3.50 | 3.40 | 3.50 | 3.50 | 3.86% | 35,286 |
| Apr 16, 2026 | 3.43 | 3.44 | 3.36 | 3.37 | 3.37 | -2.03% | 41,125 |
| Apr 15, 2026 | 3.47 | 3.54 | 3.35 | 3.44 | 3.44 | -1.43% | 87,360 |
| Apr 14, 2026 | 3.43 | 3.55 | 3.40 | 3.49 | 3.49 | 1.16% | 39,748 |
| Apr 13, 2026 | 3.39 | 3.50 | 3.37 | 3.45 | 3.45 | - | 47,437 |
| Apr 10, 2026 | 3.57 | 3.57 | 3.37 | 3.45 | 3.45 | -1.15% | 146,610 |
| Apr 9, 2026 | 3.50 | 3.52 | 3.38 | 3.49 | 3.49 | 0.58% | 65,679 |
| Apr 8, 2026 | 3.36 | 3.53 | 3.30 | 3.47 | 3.47 | 6.77% | 84,075 |
| Apr 7, 2026 | 3.40 | 3.60 | 3.11 | 3.25 | 3.25 | -2.40% | 145,012 |
| Apr 6, 2026 | 3.57 | 3.65 | 3.33 | 3.33 | 3.33 | -6.46% | 124,293 |
| Apr 2, 2026 | 3.30 | 3.57 | 3.30 | 3.56 | 3.56 | 4.40% | 115,975 |
| Apr 1, 2026 | 3.42 | 3.80 | 3.30 | 3.41 | 3.41 | -13.01% | 283,166 |
| Mar 31, 2026 | 3.53 | 3.95 | 3.53 | 3.92 | 3.92 | 5.09% | 81,348 |
| Mar 30, 2026 | 4.01 | 4.01 | 3.70 | 3.73 | 3.73 | -6.52% | 152,883 |
| Mar 27, 2026 | 4.22 | 4.28 | 3.86 | 3.99 | 3.99 | -4.77% | 65,890 |
| Mar 26, 2026 | 4.20 | 4.29 | 4.12 | 4.19 | 4.19 | -0.71% | 59,417 |
| Mar 25, 2026 | 4.16 | 4.28 | 4.13 | 4.22 | 4.22 | 1.44% | 55,774 |
| Mar 24, 2026 | 4.12 | 4.29 | 4.12 | 4.16 | 4.16 | 0.73% | 20,822 |
| Mar 23, 2026 | 4.10 | 4.36 | 4.06 | 4.13 | 4.13 | 1.72% | 73,716 |
| Mar 20, 2026 | 4.23 | 4.25 | 3.91 | 4.06 | 4.06 | -4.25% | 134,813 |
| Mar 19, 2026 | 4.36 | 4.47 | 4.07 | 4.24 | 4.24 | -2.75% | 128,633 |
| Mar 18, 2026 | 4.49 | 4.55 | 4.36 | 4.36 | 4.36 | -2.24% | 56,673 |
| Mar 17, 2026 | 4.45 | 4.70 | 4.31 | 4.46 | 4.46 | 0.45% | 78,414 |
| Mar 16, 2026 | 4.55 | 4.72 | 4.42 | 4.44 | 4.44 | -1.77% | 73,576 |
| Mar 13, 2026 | 4.71 | 4.71 | 4.42 | 4.52 | 4.52 | -2.80% | 90,052 |
| Mar 12, 2026 | 4.75 | 4.78 | 4.53 | 4.65 | 4.65 | -1.90% | 109,714 |
| Mar 11, 2026 | 4.82 | 4.94 | 4.62 | 4.74 | 4.74 | -1.46% | 141,478 |
| Mar 10, 2026 | 4.81 | 5.04 | 4.60 | 4.81 | 4.81 | - | 256,386 |
| Mar 9, 2026 | 4.64 | 5.06 | 4.50 | 4.81 | 4.81 | 3.66% | 295,592 |
| 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 |