NYSEAMERICAN : CVU
CPI Aerostructures, Inc. — Price history
Industrials · Aerospace & Defense · United States
Last price 4.81 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 63.73M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
CPI Aerostructures, Inc. (CVU) closed at 4.91 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.81 | 5.03 | 4.81 | 4.91 | 51,147 | +2.08% |
| 2026-10-30 | 4.92 | 5.07 | 4.73 | 4.81 | 100,402 | -3.02% |
| 2026-10-29 | 4.95 | 5.02 | 4.86 | 4.96 | 35,326 | +1.02% |
| 2026-10-28 | 4.95 | 5.153 | 4.875 | 4.91 | 24,948 | -1.80% |
| 2026-10-27 | 4.771 | 5.015 | 4.75 | 5 | 52,203 | +4.82% |
| 2026-10-26 | 4.9 | 5.177 | 4.77 | 4.77 | 48,555 | -1.85% |
| 2026-10-23 | 4.79 | 4.91 | 4.71 | 4.86 | 83,053 | +1.25% |
| 2026-10-22 | 4.64 | 4.85 | 4.61 | 4.8 | 55,749 | +2.13% |
| 2026-10-21 | 4.79 | 4.95 | 4.69 | 4.7 | 51,236 | -0.84% |
| 2026-10-20 | 4.72 | 4.876 | 4.72 | 4.74 | 29,348 | +0.85% |
| 2026-10-19 | 4.93 | 4.93 | 4.682 | 4.7 | 68,281 | -4.86% |
| 2026-10-16 | 5.03 | 5.098 | 4.9 | 4.94 | 13,153 | -0.60% |
| 2026-10-15 | 5 | 5.045 | 4.9 | 4.97 | 44,830 | -0.60% |
| 2026-10-14 | 5.1 | 5.12 | 4.96 | 5 | 60,035 | -1.96% |
| 2026-10-13 | 5.1 | 5.12 | 5.08 | 5.1 | 13,105 | +0.00% |
| 2026-10-12 | 5.11 | 5.13 | 5.07 | 5.1 | 25,297 | -0.78% |
| 2026-10-09 | 5.1 | 5.14 | 5.07 | 5.14 | 10,536 | +0.78% |
| 2026-10-08 | 5.1 | 5.14 | 5.07 | 5.1 | 54,626 | +0.00% |
| 2026-10-07 | 5.17 | 5.17 | 5.09 | 5.1 | 25,937 | -1.54% |
| 2026-10-06 | 5.21 | 5.24 | 5.15 | 5.18 | 17,769 | +1.57% |
| 2026-10-05 | 5.16 | 5.34 | 5.1 | 5.1 | 56,345 | -1.35% |
| 2026-10-02 | 5.22 | 5.283 | 5.1 | 5.17 | 34,092 | -0.96% |
| 2026-10-01 | 5.15 | 5.35 | 5.1 | 5.22 | 50,577 | +0.77% |
| 2026-09-30 | 5.298 | 5.298 | 5.1 | 5.18 | 47,878 | +0.00% |
| 2026-09-29 | 5.02 | 5.2 | 5.02 | 5.18 | 29,827 | +1.97% |
| 2026-09-28 | 5 | 5.12 | 5 | 5.08 | 24,915 | +0.00% |
| 2026-09-25 | 5.16 | 5.2 | 5.04 | 5.08 | 43,719 | -1.55% |
| 2026-09-24 | 5.02 | 5.164 | 4.99 | 5.16 | 41,701 | +1.18% |
| 2026-09-23 | 5.12 | 5.12 | 5.02 | 5.1 | 7,302 | -0.39% |
| 2026-09-22 | 5.06 | 5.22 | 5.06 | 5.12 | 16,677 | +1.39% |
| 2026-09-21 | 5.06 | 5.19 | 5.03 | 5.05 | 19,436 | -1.17% |
| 2026-09-18 | 5.09 | 5.2 | 5.01 | 5.11 | 77,700 | +1.59% |
| 2026-09-17 | 5.1 | 5.3 | 5.03 | 5.03 | 85,015 | +0.60% |
| 2026-09-16 | 5.02 | 5.17 | 5 | 5 | 29,347 | -0.40% |
| 2026-09-15 | 4.99 | 5.16 | 4.94 | 5.02 | 15,160 | +0.00% |
| 2026-09-14 | 5.02 | 5.25 | 5 | 5.02 | 30,832 | -2.52% |
| 2026-09-11 | 5.2 | 5.2 | 5.055 | 5.15 | 35,764 | -0.19% |
| 2026-09-10 | 5.15 | 5.18 | 5.1 | 5.16 | 49,174 | -0.39% |
| 2026-09-09 | 5.21 | 5.29 | 5.14 | 5.18 | 26,901 | +0.39% |
| 2026-09-08 | 5.12 | 5.35 | 5.12 | 5.16 | 59,904 | +0.00% |
| 2026-09-04 | 5.03 | 5.225 | 4.99 | 5.16 | 27,157 | +1.38% |
| 2026-09-03 | 5.18 | 5.3 | 5 | 5.09 | 41,225 | -1.17% |
| 2026-09-02 | 5.14 | 5.26 | 5.03 | 5.15 | 27,060 | +1.18% |
| 2026-09-01 | 5.18 | 5.27 | 5.09 | 5.09 | 145,679 | -2.86% |
| 2026-08-31 | 5.36 | 5.365 | 5.2 | 5.24 | 54,726 | -3.14% |
| 2026-08-28 | 5.37 | 5.49 | 5.34 | 5.41 | 44,370 | +1.31% |
| 2026-08-27 | 5.3 | 5.37 | 5.26 | 5.34 | 33,760 | +0.95% |
| 2026-08-26 | 5.37 | 5.4 | 5.28 | 5.29 | 62,522 | -1.12% |
| 2026-08-25 | 5.41 | 5.437 | 5.28 | 5.35 | 30,059 | -0.37% |
| 2026-08-24 | 5.45 | 5.62 | 5.33 | 5.37 | 67,917 | -0.37% |
| 2026-08-21 | 5.48 | 5.482 | 5.3 | 5.39 | 63,240 | -0.92% |
| 2026-08-20 | 5.67 | 5.67 | 5.33 | 5.44 | 86,577 | -4.06% |
| 2026-08-19 | 5.61 | 5.79 | 5.45 | 5.67 | 67,614 | +2.16% |
| 2026-08-18 | 5.7 | 5.794 | 5.455 | 5.55 | 30,010 | -3.14% |
| 2026-08-17 | 5.86 | 5.921 | 5.55 | 5.73 | 100,521 | -2.22% |
| 2026-08-14 | 5.84 | 5.98 | 5.7 | 5.86 | 174,905 | +3.53% |
| 2026-08-13 | 5.52 | 5.734 | 5.455 | 5.66 | 86,609 | +3.28% |
| 2026-08-12 | 5.5 | 5.56 | 5.36 | 5.48 | 49,643 | -0.18% |
| 2026-08-11 | 5.31 | 5.49 | 5.134 | 5.49 | 39,946 | +4.57% |
| 2026-08-10 | 5.21 | 5.36 | 5.19 | 5.25 | 51,560 | +1.55% |
| 2026-08-07 | 5.17 | 5.235 | 4.94 | 5.17 | 71,011 | +0.39% |
| 2026-08-06 | 5.07 | 5.22 | 4.99 | 5.15 | 50,263 | +3.83% |
| 2026-08-05 | 4.97 | 5.06 | 4.815 | 4.96 | 33,261 | +1.02% |
| 2026-08-04 | 4.94 | 5.05 | 4.86 | 4.91 | 42,070 | +0.20% |
| 2026-08-03 | 5.06 | 5.1 | 4.85 | 4.9 | 44,150 | -2.20% |
| 2026-07-31 | 4.83 | 5.079 | 4.75 | 5.01 | 27,215 | +3.30% |
| 2026-07-30 | 4.7 | 4.9 | 4.69 | 4.85 | 37,790 | +1.46% |
| 2026-07-29 | 5 | 5.02 | 4.55 | 4.78 | 59,715 | -4.40% |
| 2026-07-28 | 4.86 | 5.07 | 4.61 | 5 | 114,425 | +4.60% |
| 2026-07-27 | 4.71 | 4.9 | 4.7 | 4.78 | 90,106 | +1.49% |
| 2026-07-24 | 4.61 | 4.75 | 4.57 | 4.71 | 69,304 | +3.06% |
| 2026-07-23 | 4.61 | 4.7 | 4.49 | 4.57 | 66,381 | -3.99% |
| 2026-07-22 | 4.54 | 4.76 | 4.53 | 4.76 | 42,304 | +5.31% |
| 2026-07-21 | 4.37 | 4.729 | 4.354 | 4.52 | 93,024 | +3.43% |
| 2026-07-20 | 4.4 | 4.6 | 4.37 | 4.37 | 85,076 | -1.35% |
| 2026-07-17 | 4.62 | 4.71 | 4.31 | 4.43 | 122,885 | -4.11% |
| 2026-07-16 | 4.68 | 4.846 | 4.6 | 4.62 | 107,661 | -3.14% |
| 2026-07-15 | 5.31 | 5.31 | 4.695 | 4.77 | 118,664 | -9.49% |
| 2026-07-14 | 5.29 | 5.35 | 5.2 | 5.27 | 27,185 | +0.96% |
| 2026-07-13 | 5.19 | 5.42 | 5.104 | 5.22 | 58,591 | +1.16% |
| 2026-07-10 | 5.15 | 5.34 | 5.035 | 5.16 | 85,187 | -1.15% |
| 2026-07-09 | 5.33 | 5.33 | 5.15 | 5.22 | 21,434 | -1.51% |
| 2026-07-08 | 5.3 | 5.38 | 5.05 | 5.3 | 76,533 | -1.49% |
| 2026-07-07 | 5.55 | 5.62 | 5.1 | 5.38 | 217,394 | +1.89% |
| 2026-07-06 | 5.39 | 5.39 | 5.075 | 5.28 | 51,856 | -3.47% |
| 2026-07-02 | 5.52 | 5.55 | 5.23 | 5.47 | 68,564 | -0.36% |
| 2026-07-01 | 5.25 | 5.64 | 5.25 | 5.49 | 130,169 | +5.78% |
| 2026-06-30 | 5.27 | 5.3 | 5.095 | 5.19 | 22,509 | -2.08% |
| 2026-06-29 | 5.05 | 5.35 | 4.93 | 5.3 | 71,754 | +5.16% |
| 2026-06-26 | 4.78 | 5.04 | 4.74 | 5.04 | 33,503 | +5.44% |
| 2026-06-25 | 4.77 | 4.92 | 4.74 | 4.78 | 26,765 | +0.42% |
| 2026-06-24 | 4.99 | 5.01 | 4.75 | 4.76 | 48,352 | -4.42% |
| 2026-06-23 | 5.02 | 5.1 | 4.98 | 4.98 | 45,952 | -1.97% |
| 2026-06-22 | 4.91 | 5.174 | 4.89 | 5.08 | 79,550 | +2.21% |
| 2026-06-18 | 4.91 | 5 | 4.78 | 4.97 | 94,838 | +1.43% |
| 2026-06-17 | 4.9 | 5.04 | 4.79 | 4.9 | 20,637 | -0.20% |
| 2026-06-16 | 4.84 | 4.95 | 4.8 | 4.91 | 60,084 | +1.24% |
| 2026-06-15 | 5.11 | 5.112 | 4.8 | 4.85 | 64,268 | -3.19% |
| 2026-06-12 | 5.01 | 5.11 | 4.94 | 5.01 | 34,078 | -2.53% |
| 2026-06-11 | 4.72 | 5.21 | 4.65 | 5.14 | 107,439 | +9.13% |
| 2026-06-10 | 5 | 5.07 | 4.68 | 4.71 | 140,637 | -5.23% |
| 2026-06-09 | 4.899 | 5.15 | 4.77 | 4.97 | 105,738 | -0.20% |
| 2026-06-08 | 5.01 | 5.16 | 4.75 | 4.98 | 72,749 | -0.99% |
| 2026-06-05 | 5.04 | 5.12 | 4.79 | 5.03 | 122,727 | -1.37% |
| 2026-06-04 | 5.08 | 5.2 | 5 | 5.1 | 51,295 | -0.58% |
| 2026-06-03 | 5.02 | 5.14 | 4.86 | 5.13 | 77,244 | +0.59% |
| 2026-06-02 | 5.14 | 5.185 | 4.97 | 5.1 | 80,732 | -0.20% |
| 2026-06-01 | 5.2 | 5.383 | 5.05 | 5.11 | 137,931 | -2.29% |
| 2026-05-29 | 5 | 5.33 | 4.89 | 5.23 | 252,025 | +3.77% |
| 2026-05-28 | 4.89 | 5.08 | 4.85 | 5.04 | 149,026 | +2.44% |
| 2026-05-27 | 5.04 | 5.12 | 4.84 | 4.92 | 115,006 | -3.34% |
| 2026-05-26 | 4.53 | 5.19 | 4.5 | 5.09 | 388,437 | +13.62% |
| 2026-05-22 | 4.41 | 4.52 | 4.29 | 4.48 | 153,097 | +2.28% |
| 2026-05-21 | 4.35 | 4.48 | 4.218 | 4.38 | 295,212 | +0.46% |
| 2026-05-20 | 4.16 | 4.45 | 4.16 | 4.36 | 122,755 | +3.81% |
| 2026-05-19 | 4.25 | 4.28 | 4.01 | 4.2 | 132,935 | +0.00% |
| 2026-05-18 | 4.08 | 4.43 | 4.03 | 4.2 | 438,792 | +15.07% |
| 2026-05-15 | 3.74 | 3.74 | 3.6 | 3.65 | 51,209 | -2.67% |
| 2026-05-14 | 3.76 | 3.81 | 3.69 | 3.75 | 15,618 | +0.00% |
| 2026-05-13 | 3.91 | 3.939 | 3.75 | 3.75 | 17,068 | -4.09% |