CPI Aerostructures, Inc. Common Stock (CVU)
3.5600
+0.1500 (4.40%)
NYSE · Last Trade: Apr 4th, 12:26 AM EDT
Historical Prices For CPI Aerostructures, Inc. Common Stock (CVU)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2026 | 3.30 | 3.57 | 3.30 | 3.56 | 116,665 | 3.56 |
| 4/01/2026 | 3.42 | 3.80 | 3.30 | 3.41 | 283,181 | 3.41 |
| 3/31/2026 | 3.53 | 3.95 | 3.53 | 3.92 | 89,456 | 3.92 |
| 3/30/2026 | 4.01 | 4.01 | 3.70 | 3.73 | 155,696 | 3.73 |
| 3/27/2026 | 4.22 | 4.28 | 3.86 | 3.99 | 65,912 | 3.99 |
| 3/26/2026 | 4.20 | 4.29 | 4.12 | 4.19 | 59,419 | 4.19 |
| 3/25/2026 | 4.16 | 4.28 | 4.13 | 4.22 | 55,774 | 4.22 |
| 3/24/2026 | 4.12 | 4.29 | 4.12 | 4.16 | 20,823 | 4.16 |
| 3/23/2026 | 4.10 | 4.36 | 4.06 | 4.13 | 89,541 | 4.13 |
| 3/20/2026 | 4.23 | 4.25 | 3.91 | 4.06 | 148,608 | 4.06 |
| 3/19/2026 | 4.36 | 4.46 | 4.07 | 4.24 | 128,638 | 4.24 |
| 3/18/2026 | 4.49 | 4.55 | 4.36 | 4.36 | 56,676 | 4.36 |
| 3/17/2026 | 4.45 | 4.70 | 4.31 | 4.46 | 78,415 | 4.46 |
| 3/16/2026 | 4.55 | 4.72 | 4.42 | 4.44 | 73,597 | 4.44 |
| 3/13/2026 | 4.71 | 4.71 | 4.42 | 4.52 | 90,053 | 4.52 |
| 3/12/2026 | 4.75 | 4.78 | 4.53 | 4.65 | 109,797 | 4.65 |
| 3/11/2026 | 4.82 | 4.94 | 4.62 | 4.74 | 151,047 | 4.74 |
| 3/10/2026 | 4.81 | 5.04 | 4.60 | 4.81 | 257,414 | 4.81 |
| 3/09/2026 | 4.64 | 5.06 | 4.50 | 4.81 | 305,479 | 4.81 |
| 3/06/2026 | 4.53 | 4.80 | 4.40 | 4.64 | 148,412 | 4.64 |
| 3/05/2026 | 4.81 | 4.85 | 4.40 | 4.56 | 206,010 | 4.56 |
| 3/04/2026 | 4.95 | 5.40 | 4.66 | 4.84 | 904,432 | 4.84 |
| 3/03/2026 | 4.30 | 4.74 | 4.30 | 4.52 | 321,649 | 4.52 |
| 3/02/2026 | 4.09 | 4.34 | 4.03 | 4.24 | 99,560 | 4.24 |
| 2/27/2026 | 3.94 | 4.15 | 3.85 | 4.13 | 71,528 | 4.13 |
| 2/26/2026 | 3.90 | 4.00 | 3.83 | 3.98 | 48,734 | 3.98 |
| 2/25/2026 | 4.10 | 4.10 | 3.80 | 3.86 | 57,462 | 3.86 |
| 2/24/2026 | 4.00 | 4.31 | 4.00 | 4.12 | 117,209 | 4.12 |
| 2/23/2026 | 4.02 | 4.09 | 3.80 | 3.96 | 35,297 | 3.96 |
| 2/20/2026 | 4.05 | 4.20 | 3.95 | 4.07 | 39,935 | 4.07 |
| 2/19/2026 | 4.05 | 4.22 | 3.99 | 4.11 | 50,988 | 4.11 |
| 2/18/2026 | 3.88 | 4.18 | 3.86 | 3.99 | 64,583 | 3.99 |
| 2/17/2026 | 3.90 | 4.00 | 3.80 | 3.86 | 39,634 | 3.86 |
| 2/13/2026 | 3.78 | 3.90 | 3.71 | 3.89 | 30,245 | 3.89 |
| 2/12/2026 | 3.85 | 3.91 | 3.67 | 3.76 | 12,202 | 3.76 |
| 2/11/2026 | 3.84 | 3.95 | 3.80 | 3.82 | 23,041 | 3.82 |
| 2/10/2026 | 3.70 | 3.97 | 3.65 | 3.78 | 31,537 | 3.78 |
| 2/09/2026 | 3.71 | 3.81 | 3.65 | 3.69 | 46,137 | 3.69 |
| 2/06/2026 | 3.55 | 3.85 | 3.53 | 3.71 | 53,540 | 3.71 |
| 2/05/2026 | 3.79 | 3.75 | 3.60 | 3.60 | 111,353 | 3.60 |
| 2/04/2026 | 3.92 | 3.92 | 3.71 | 3.81 | 62,926 | 3.81 |
| 2/03/2026 | 3.85 | 4.03 | 3.81 | 3.87 | 69,718 | 3.87 |
| 2/02/2026 | 3.91 | 3.96 | 3.70 | 3.83 | 105,846 | 3.83 |
| 1/30/2026 | 3.92 | 4.07 | 3.89 | 3.90 | 78,431 | 3.90 |
| 1/29/2026 | 4.03 | 4.04 | 3.82 | 3.94 | 76,700 | 3.94 |
| 1/28/2026 | 4.13 | 4.19 | 3.93 | 4.03 | 87,785 | 4.03 |
| 1/27/2026 | 4.12 | 4.20 | 4.03 | 4.18 | 36,649 | 4.18 |
| 1/26/2026 | 4.29 | 4.29 | 3.99 | 4.16 | 89,507 | 4.16 |
| 1/23/2026 | 4.34 | 4.41 | 4.20 | 4.24 | 75,748 | 4.24 |
| 1/22/2026 | 4.20 | 4.47 | 4.17 | 4.36 | 136,110 | 4.36 |
| 1/21/2026 | 4.12 | 4.35 | 4.12 | 4.17 | 68,089 | 4.17 |
| 1/20/2026 | 4.32 | 4.40 | 4.05 | 4.12 | 155,401 | 4.12 |
| 1/16/2026 | 4.23 | 4.45 | 4.15 | 4.36 | 96,148 | 4.36 |
| 1/15/2026 | 4.01 | 4.29 | 4.01 | 4.18 | 107,627 | 4.18 |
| 1/14/2026 | 4.11 | 4.13 | 3.96 | 4.03 | 92,647 | 4.03 |
| 1/13/2026 | 4.10 | 4.23 | 3.97 | 4.08 | 87,917 | 4.08 |
| 1/12/2026 | 4.39 | 4.39 | 3.85 | 4.04 | 295,802 | 4.04 |
| 1/09/2026 | 4.50 | 4.63 | 4.20 | 4.40 | 312,709 | 4.40 |
| 1/08/2026 | 4.35 | 4.53 | 4.19 | 4.48 | 559,507 | 4.48 |
| 1/07/2026 | 4.19 | 4.19 | 3.87 | 4.02 | 182,096 | 4.02 |
| 1/06/2026 | 3.95 | 4.20 | 3.90 | 4.18 | 202,836 | 4.18 |
| 1/05/2026 | 4.01 | 4.02 | 3.90 | 3.95 | 109,872 | 3.95 |