CPI Aerostructures, Inc. Common Stock (CVU)
5.2700
+0.0500 (0.96%)
NYSE· Last Trade: Jul 14th, 5:42 PM EDT
Historical Prices For CPI Aerostructures, Inc. Common Stock (CVU)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/13/2026 | 5.19 | 5.42 | 5.10 | 5.22 | 58,592 | 5.22 |
| 7/10/2026 | 5.15 | 5.34 | 5.04 | 5.16 | 85,188 | 5.16 |
| 7/09/2026 | 5.33 | 5.33 | 5.15 | 5.22 | 21,434 | 5.22 |
| 7/08/2026 | 5.30 | 5.38 | 5.05 | 5.30 | 76,480 | 5.30 |
| 7/07/2026 | 5.55 | 5.62 | 5.10 | 5.38 | 217,294 | 5.38 |
| 7/06/2026 | 5.39 | 5.39 | 5.08 | 5.28 | 51,092 | 5.28 |
| 7/02/2026 | 5.52 | 5.55 | 5.23 | 5.47 | 68,565 | 5.47 |
| 7/01/2026 | 5.25 | 5.64 | 5.25 | 5.49 | 130,170 | 5.49 |
| 6/30/2026 | 5.27 | 5.30 | 5.09 | 5.19 | 22,511 | 5.19 |
| 6/29/2026 | 5.05 | 5.35 | 4.93 | 5.30 | 71,754 | 5.30 |
| 6/26/2026 | 4.78 | 5.04 | 4.74 | 5.04 | 33,504 | 5.04 |
| 6/25/2026 | 4.77 | 4.92 | 4.74 | 4.78 | 26,766 | 4.78 |
| 6/24/2026 | 4.99 | 5.01 | 4.75 | 4.76 | 48,352 | 4.76 |
| 6/23/2026 | 5.02 | 5.10 | 4.98 | 4.98 | 45,953 | 4.98 |
| 6/22/2026 | 4.91 | 5.17 | 4.89 | 5.08 | 79,551 | 5.08 |
| 6/18/2026 | 4.91 | 5.00 | 4.78 | 4.97 | 94,838 | 4.97 |
| 6/17/2026 | 4.90 | 5.04 | 4.79 | 4.90 | 20,637 | 4.90 |
| 6/16/2026 | 4.84 | 4.95 | 4.80 | 4.91 | 60,084 | 4.91 |
| 6/15/2026 | 5.11 | 5.11 | 4.80 | 4.85 | 64,263 | 4.85 |
| 6/12/2026 | 5.01 | 5.11 | 4.94 | 5.01 | 34,079 | 5.01 |
| 6/11/2026 | 4.72 | 5.21 | 4.65 | 5.14 | 107,438 | 5.14 |
| 6/10/2026 | 5.00 | 5.07 | 4.68 | 4.71 | 140,637 | 4.71 |
| 6/09/2026 | 4.90 | 5.15 | 4.77 | 4.97 | 105,664 | 4.97 |
| 6/08/2026 | 5.01 | 5.16 | 4.75 | 4.98 | 72,750 | 4.98 |
| 6/05/2026 | 5.04 | 5.12 | 4.79 | 5.03 | 122,728 | 5.03 |
| 6/04/2026 | 5.08 | 5.20 | 5.00 | 5.10 | 51,295 | 5.10 |
| 6/03/2026 | 5.02 | 5.14 | 4.86 | 5.13 | 77,245 | 5.13 |
| 6/02/2026 | 5.14 | 5.18 | 4.97 | 5.10 | 80,733 | 5.10 |
| 6/01/2026 | 5.20 | 5.38 | 5.05 | 5.11 | 137,658 | 5.11 |
| 5/29/2026 | 5.00 | 5.33 | 4.89 | 5.23 | 252,027 | 5.23 |
| 5/28/2026 | 4.89 | 5.08 | 4.85 | 5.04 | 149,004 | 5.04 |
| 5/27/2026 | 5.04 | 5.12 | 4.84 | 4.92 | 115,007 | 4.92 |
| 5/26/2026 | 4.53 | 5.19 | 4.50 | 5.09 | 388,050 | 5.09 |
| 5/22/2026 | 4.41 | 4.52 | 4.29 | 4.48 | 153,098 | 4.48 |
| 5/21/2026 | 4.35 | 4.48 | 4.22 | 4.38 | 295,212 | 4.38 |
| 5/20/2026 | 4.16 | 4.45 | 4.16 | 4.36 | 122,756 | 4.36 |
| 5/19/2026 | 4.25 | 4.28 | 4.01 | 4.20 | 132,935 | 4.20 |
| 5/18/2026 | 4.08 | 4.43 | 4.03 | 4.20 | 438,793 | 4.20 |
| 5/15/2026 | 3.74 | 3.74 | 3.60 | 3.65 | 51,210 | 3.65 |
| 5/14/2026 | 3.76 | 3.81 | 3.69 | 3.75 | 15,620 | 3.75 |
| 5/13/2026 | 3.91 | 3.94 | 3.75 | 3.75 | 17,069 | 3.75 |
| 5/12/2026 | 3.89 | 3.96 | 3.80 | 3.91 | 20,577 | 3.91 |
| 5/11/2026 | 3.99 | 4.00 | 3.78 | 3.85 | 73,649 | 3.85 |
| 5/08/2026 | 3.80 | 3.99 | 3.70 | 3.97 | 51,375 | 3.97 |
| 5/07/2026 | 3.65 | 3.81 | 3.65 | 3.76 | 18,541 | 3.76 |
| 5/06/2026 | 3.87 | 3.87 | 3.72 | 3.72 | 37,351 | 3.72 |
| 5/05/2026 | 3.83 | 3.85 | 3.76 | 3.80 | 23,199 | 3.80 |
| 5/04/2026 | 3.76 | 3.87 | 3.76 | 3.80 | 47,696 | 3.80 |
| 5/01/2026 | 3.64 | 3.80 | 3.59 | 3.76 | 28,424 | 3.76 |
| 4/30/2026 | 3.67 | 3.70 | 3.60 | 3.60 | 15,407 | 3.60 |
| 4/29/2026 | 3.63 | 3.69 | 3.59 | 3.62 | 22,767 | 3.62 |
| 4/28/2026 | 3.65 | 3.68 | 3.60 | 3.61 | 24,226 | 3.61 |
| 4/27/2026 | 3.72 | 3.72 | 3.65 | 3.66 | 39,378 | 3.66 |
| 4/24/2026 | 3.81 | 3.81 | 3.60 | 3.75 | 70,959 | 3.75 |
| 4/23/2026 | 3.56 | 3.80 | 3.56 | 3.80 | 125,965 | 3.80 |
| 4/22/2026 | 3.56 | 3.63 | 3.48 | 3.55 | 42,353 | 3.55 |
| 4/21/2026 | 3.65 | 3.66 | 3.48 | 3.52 | 54,918 | 3.52 |
| 4/20/2026 | 3.50 | 3.67 | 3.45 | 3.60 | 63,802 | 3.60 |
| 4/17/2026 | 3.43 | 3.50 | 3.40 | 3.50 | 35,287 | 3.50 |
| 4/16/2026 | 3.43 | 3.44 | 3.36 | 3.37 | 41,159 | 3.37 |
| 4/15/2026 | 3.47 | 3.54 | 3.35 | 3.44 | 87,361 | 3.44 |