CPI Aerostructures Inc (CVU) Historical Stock Data

2.43 ↑0.03 (1.25%)

As of July 26, 2024, 3:53pm EST.

Historical Data

In the past 30 trading days, CVU is down -0.46% a day on average. There have been 17 days where CPI Aerostructures Inc closed green and 13 days where CVU closed red.

Date	Open	Close	Change	Low	High	Volume
2024-07-26	2.41	2.43	↑$0.02 (0.83%)	2.39	2.49	8.24K
2024-07-25	2.39	2.40	↑$0.01 (0.42%)	2.39	2.45	29.85K
2024-07-24	2.39	2.39	↑$0.00 (0.06%)	2.38	2.39	4.81K
2024-07-23	2.37	2.43	↑$0.06 (2.48%)	2.37	2.43	9.39K
2024-07-22	2.35	2.35	↑$0.00 (0.00%)	2.35	2.38	5.19K
2024-07-19	2.36	2.35	↓$0.01 (-0.42%)	2.35	2.37	16.35K
2024-07-18	2.39	2.36	↓$0.03 (-1.36%)	2.36	2.39	8.55K
2024-07-17	2.35	2.41	↑$0.06 (2.55%)	2.33	2.41	20.94K
2024-07-16	2.39	2.37	↓$0.02 (-0.64%)	2.34	2.41	27.25K
2024-07-15	2.35	2.33	↓$0.02 (-0.85%)	2.32	2.44	9.70K
2024-07-12	2.34	2.36	↑$0.02 (0.85%)	2.32	2.39	11.13K
2024-07-11	2.51	2.31	↓$0.20 (-7.97%)	2.31	2.51	11.27K
2024-07-10	2.22	2.27	↑$0.05 (2.28%)	2.22	2.31	6.70K
2024-07-09	2.25	2.25	↑$0.00 (0.00%)	2.23	2.32	7.22K
2024-07-08	2.24	2.23	↓$0.01 (-0.45%)	2.20	2.31	14.10K
2024-07-05	2.31	2.25	↓$0.06 (-2.46%)	2.25	2.31	7.24K
2024-07-03	2.25	2.21	↓$0.04 (-1.78%)	2.16	2.29	42.70K
2024-07-02	2.34	2.22	↓$0.12 (-5.13%)	2.21	2.43	47.24K
2024-07-01	2.49	2.35	↓$0.14 (-5.62%)	2.35	2.49	20.21K
2024-06-28	2.38	2.47	↑$0.09 (3.78%)	2.37	2.48	11.96K
2024-06-27	2.34	2.37	↑$0.03 (1.28%)	2.30	2.37	11.25K
2024-06-26	2.30	2.30	↑$0.00 (0.00%)	2.27	2.35	6.83K
2024-06-25	2.37	2.33	↓$0.04 (-1.69%)	2.25	2.37	31.43K
2024-06-24	2.22	2.30	↑$0.08 (3.60%)	2.22	2.38	23.93K
2024-06-21	2.32	2.35	↑$0.03 (1.29%)	2.30	2.35	11.89K
2024-06-20	2.28	2.31	↑$0.03 (1.32%)	2.28	2.31	13.31K
2024-06-18	2.30	2.31	↑$0.01 (0.43%)	2.27	2.32	12.74K
2024-06-17	2.39	2.30	↓$0.09 (-3.77%)	2.30	2.39	22.86K
2024-06-14	2.39	2.31	↓$0.08 (-3.35%)	2.30	2.40	4.03K
2024-06-13	2.33	2.34	↑$0.01 (0.43%)	2.31	2.34	7.44K