CPI Aerostructures Inc. (CVU)
AMEX: CVU
· Real-Time Price · USD
2.85
-0.18 (-5.94%)
At close: Aug 18, 2025, 3:59 PM
2.92
2.46%
Pre-market: Aug 19, 2025, 08:00 AM EDT
CVU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 3.03 | 3.03 | 2.80 | 2.82 | 2.82 | -6.93% | 64,381 |
| Aug 15, 2025 | 3.10 | 3.10 | 3.00 | 3.03 | 3.03 | -2.26% | 31,215 |
| Aug 14, 2025 | 3.06 | 3.16 | 3.06 | 3.10 | 3.10 | 1.31% | 31,904 |
| Aug 13, 2025 | 3.10 | 3.18 | 2.99 | 3.06 | 3.06 | -1.29% | 36,145 |
| Aug 12, 2025 | 3.10 | 3.22 | 3.10 | 3.10 | 3.10 | 0.00% | 22,300 |
| Aug 11, 2025 | 3.25 | 3.25 | 2.92 | 3.10 | 3.10 | -4.02% | 147,400 |
| Aug 8, 2025 | 3.27 | 3.37 | 3.22 | 3.23 | 3.23 | -1.22% | 32,600 |
| Aug 7, 2025 | 3.44 | 3.44 | 3.26 | 3.27 | 3.27 | -4.39% | 31,500 |
| Aug 6, 2025 | 3.44 | 3.46 | 3.37 | 3.42 | 3.42 | 1.48% | 15,056 |
| Aug 5, 2025 | 3.51 | 3.52 | 3.34 | 3.37 | 3.37 | -2.03% | 37,200 |
| Aug 4, 2025 | 3.33 | 3.49 | 3.33 | 3.44 | 3.44 | 2.69% | 14,836 |
| Aug 1, 2025 | 3.34 | 3.50 | 3.33 | 3.35 | 3.35 | -2.05% | 7,700 |
| Jul 31, 2025 | 3.48 | 3.48 | 3.36 | 3.42 | 3.42 | 0.29% | 13,531 |
| Jul 30, 2025 | 3.32 | 3.41 | 3.31 | 3.41 | 3.41 | 0.29% | 8,234 |
| Jul 29, 2025 | 3.34 | 3.40 | 3.30 | 3.40 | 3.40 | 1.80% | 8,100 |
| Jul 28, 2025 | 3.45 | 3.45 | 3.33 | 3.34 | 3.34 | -2.62% | 13,700 |
| Jul 25, 2025 | 3.41 | 3.43 | 3.31 | 3.43 | 3.43 | 0.88% | 13,100 |
| Jul 24, 2025 | 3.43 | 3.48 | 3.30 | 3.40 | 3.40 | -1.16% | 20,100 |
| Jul 23, 2025 | 3.51 | 3.52 | 3.27 | 3.44 | 3.44 | -1.99% | 27,300 |
| Jul 22, 2025 | 3.51 | 3.54 | 3.51 | 3.51 | 3.51 | 0.00% | 22,500 |