CPI Aerostructures, Inc. Common Stock (CVU)
5.2300
+0.1900 (3.77%)
NYSE· Last Trade: May 30th, 7:45 AM EDT
Historical Prices For CPI Aerostructures, Inc. Common Stock (CVU)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 5.00 | 5.33 | 4.89 | 5.23 | 251,718 | 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 |
| 4/14/2026 | 3.43 | 3.55 | 3.40 | 3.49 | 39,748 | 3.49 |
| 4/13/2026 | 3.39 | 3.50 | 3.37 | 3.45 | 47,437 | 3.45 |
| 4/10/2026 | 3.57 | 3.57 | 3.37 | 3.45 | 146,612 | 3.45 |
| 4/09/2026 | 3.50 | 3.52 | 3.38 | 3.49 | 65,715 | 3.49 |
| 4/08/2026 | 3.36 | 3.53 | 3.30 | 3.47 | 84,076 | 3.47 |
| 4/07/2026 | 3.40 | 3.60 | 3.11 | 3.25 | 145,012 | 3.25 |
| 4/06/2026 | 3.57 | 3.65 | 3.33 | 3.33 | 124,294 | 3.33 |
| 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 |