CPI Aerostructures Inc (CVU) Historical Stock Data

2.85 ↓0.02 (-0.70%)

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

Historical Data

In the past 30 trading days, CVU is down -0.92% a day on average. There have been 12 days where CPI Aerostructures Inc closed green and 18 days where CVU closed red.

Date	Open	Close	Change	Low	High	Volume
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
2025-11-06	2.23	2.10	↓$0.13 (-5.83%)	2.10	2.25	224.30K
2025-11-05	2.22	2.24	↑$0.02 (0.90%)	2.19	2.33	448.55K
2025-11-04	2.25	2.21	↓$0.04 (-1.78%)	2.21	2.38	283.19K
2025-11-03	2.40	2.30	↓$0.10 (-4.17%)	2.19	2.40	583.06K
2025-10-31	2.45	2.49	↑$0.04 (1.63%)	2.20	2.67	2.08M
2025-10-30	3.66	2.65	↓$1.01 (-27.59%)	2.57	4.65	115.27M
2025-10-29	2.43	2.36	↓$0.07 (-2.88%)	2.35	2.49	33.12K
2025-10-28	2.52	2.43	↓$0.09 (-3.57%)	2.40	2.54	68.27K
2025-10-27	2.55	2.50	↓$0.05 (-1.96%)	2.45	2.60	212.08K
2025-10-24	2.57	2.50	↓$0.07 (-2.53%)	2.50	2.57	29.17K
2025-10-23	2.48	2.50	↑$0.02 (0.81%)	2.48	2.53	16.97K