CPI Aerostructures Inc (CVU) Historical Stock Data

3.36 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CVU is up 0.99% a day on average. There have been 15 days where CPI Aerostructures Inc closed green and 15 days where CVU closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-19	3.20	3.36	↑$0.16 (5.00%)	3.19	3.40	92.97K
2025-12-18	3.29	3.20	↓$0.09 (-2.74%)	3.19	3.36	85.48K
2025-12-17	3.39	3.24	↓$0.15 (-4.32%)	3.23	3.39	68.80K
2025-12-16	3.33	3.42	↑$0.09 (2.70%)	3.29	3.49	99.60K
2025-12-15	3.16	3.28	↑$0.12 (3.80%)	3.15	3.53	284.73K
2025-12-12	3.11	3.00	↓$0.11 (-3.54%)	3.00	3.11	125.30K
2025-12-11	3.10	3.14	↑$0.04 (1.29%)	2.85	3.26	312.33K
2025-12-10	3.30	3.15	↓$0.15 (-4.55%)	2.90	3.44	1.02M
2025-12-09	2.79	3.14	↑$0.35 (12.54%)	2.78	3.23	541.87K
2025-12-08	2.83	2.80	↓$0.03 (-1.06%)	2.74	2.85	81.43K
2025-12-05	2.85	2.88	↑$0.03 (1.05%)	2.84	2.92	47.09K
2025-12-04	2.88	2.85	↓$0.03 (-1.04%)	2.81	2.93	40.64K
2025-12-03	2.76	2.87	↑$0.11 (3.99%)	2.73	2.98	142.62K
2025-12-02	2.72	2.76	↑$0.04 (1.47%)	2.71	2.80	83.28K
2025-12-01	2.77	2.74	↓$0.03 (-1.08%)	2.69	2.80	49.34K
2025-11-28	2.83	2.81	↓$0.02 (-0.71%)	2.76	2.83	38.23K
2025-11-26	2.71	2.84	↑$0.13 (4.80%)	2.66	2.89	117.76K
2025-11-25	2.73	2.73	↑$0.00 (0.00%)	2.65	2.75	74.54K
2025-11-24	2.85	2.68	↓$0.17 (-5.96%)	2.66	2.85	87.29K
2025-11-21	2.66	2.80	↑$0.14 (5.26%)	2.55	2.86	164.55K
2025-11-20	2.76	2.66	↓$0.10 (-3.62%)	2.58	2.94	348.78K
2025-11-19	2.49	2.64	↑$0.15 (6.02%)	2.40	2.68	247.25K
2025-11-18	2.30	2.50	↑$0.20 (8.70%)	2.29	2.51	297.81K
2025-11-17	2.36	2.35	↓$0.01 (-0.42%)	2.32	2.47	195.35K
2025-11-14	2.25	2.39	↑$0.14 (6.22%)	2.20	2.44	820.51K
2025-11-13	2.10	2.05	↓$0.05 (-2.38%)	2.02	2.10	177.49K
2025-11-12	2.17	2.10	↓$0.07 (-3.23%)	2.09	2.19	189.91K
2025-11-11	2.20	2.18	↓$0.02 (-0.91%)	2.15	2.20	57.06K
2025-11-10	2.13	2.19	↑$0.06 (2.82%)	2.10	2.23	200.72K
2025-11-07	2.10	2.09	↓$0.01 (-0.48%)	2.02	2.14	164.29K