CPI Aerostructures Inc (CVU) Historical Stock Data

2.65 ↓0.06 (-2.21%)

As of April 26, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, CVU is up 0.20% a day on average. There have been 14 days where CPI Aerostructures Inc closed green and 16 days where CVU closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-26	2.70	2.65	↓$0.05 (-1.85%)	2.64	2.72	50.33K
2024-04-25	2.70	2.71	↑$0.01 (0.37%)	2.67	2.74	22.85K
2024-04-24	2.67	2.73	↑$0.06 (2.25%)	2.67	2.75	64.06K
2024-04-23	2.72	2.67	↓$0.05 (-1.84%)	2.65	2.78	53.66K
2024-04-22	2.64	2.72	↑$0.08 (3.03%)	2.60	2.89	151.86K
2024-04-19	2.66	2.60	↓$0.06 (-2.26%)	2.52	2.71	33.60K
2024-04-18	2.73	2.70	↓$0.03 (-1.10%)	2.64	2.76	30.94K
2024-04-17	2.72	2.67	↓$0.05 (-1.85%)	2.66	2.76	50.67K
2024-04-16	2.65	2.71	↑$0.06 (2.26%)	2.65	2.85	56.09K
2024-04-15	2.88	2.71	↓$0.17 (-5.90%)	2.67	2.92	112.99K
2024-04-12	2.76	2.85	↑$0.09 (3.08%)	2.76	2.92	65.19K
2024-04-11	2.80	2.79	↓$0.01 (-0.35%)	2.68	2.94	95.16K
2024-04-10	2.60	2.76	↑$0.16 (6.15%)	2.60	2.88	279.49K
2024-04-09	2.59	2.60	↑$0.01 (0.19%)	2.50	2.72	108.68K
2024-04-08	2.40	2.56	↑$0.16 (6.67%)	2.40	2.89	0.91M
2024-04-05	2.35	2.33	↓$0.02 (-0.85%)	2.32	2.37	4.98K
2024-04-04	2.35	2.38	↑$0.03 (1.28%)	2.35	2.39	11.09K
2024-04-03	2.21	2.35	↑$0.14 (6.33%)	2.21	2.37	48.37K
2024-04-02	2.34	2.33	↓$0.00 (-0.21%)	2.30	2.34	15.25K
2024-04-01	2.34	2.38	↑$0.04 (1.71%)	2.32	2.43	34.40K
2024-03-28	2.29	2.34	↑$0.05 (2.18%)	2.23	2.38	43.15K
2024-03-27	2.30	2.29	↓$0.01 (-0.43%)	2.27	2.34	26.91K
2024-03-26	2.35	2.27	↓$0.08 (-3.40%)	2.25	2.36	48.06K
2024-03-25	2.31	2.36	↑$0.05 (2.16%)	2.30	2.49	24.71K
2024-03-22	2.37	2.33	↓$0.04 (-1.69%)	2.28	2.37	37.46K
2024-03-21	2.49	2.39	↓$0.10 (-4.02%)	2.36	2.49	68.88K
2024-03-20	2.53	2.50	↓$0.03 (-1.19%)	2.49	2.53	12.64K
2024-03-15	2.52	2.54	↑$0.02 (0.79%)	2.49	2.58	17.15K
2024-03-08	2.56	2.49	↓$0.07 (-2.73%)	2.48	2.56	10.65K
2024-03-07	2.61	2.54	↓$0.07 (-2.68%)	2.53	2.64	27.87K