CPI Aerostructures, Inc. Common Stock (CVU)
3.4500
-0.0100 (-0.29%)
NYSE · Last Trade: Apr 3rd, 1:03 PM EDT
Historical Prices For CPI Aerostructures, Inc. Common Stock (CVU)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 3.43 | 3.57 | 3.42 | 3.46 | 44,249 | 3.46 |
| 4/01/2025 | 3.56 | 3.61 | 3.43 | 3.49 | 45,887 | 3.49 |
| 3/31/2025 | 3.13 | 3.47 | 3.13 | 3.47 | 57,598 | 3.47 |
| 3/28/2025 | 3.55 | 3.55 | 3.18 | 3.37 | 48,935 | 3.37 |
| 3/27/2025 | 3.40 | 3.50 | 3.37 | 3.46 | 25,349 | 3.46 |
| 3/26/2025 | 3.57 | 3.57 | 3.40 | 3.43 | 34,054 | 3.43 |
| 3/25/2025 | 3.64 | 3.71 | 3.54 | 3.55 | 30,481 | 3.55 |
| 3/24/2025 | 3.61 | 3.67 | 3.60 | 3.62 | 23,196 | 3.62 |
| 3/21/2025 | 3.75 | 3.75 | 3.61 | 3.61 | 20,102 | 3.61 |
| 3/20/2025 | 3.73 | 3.73 | 3.61 | 3.62 | 19,184 | 3.62 |
| 3/19/2025 | 3.48 | 3.76 | 3.48 | 3.73 | 32,197 | 3.73 |
| 3/18/2025 | 3.61 | 3.61 | 3.40 | 3.45 | 12,319 | 3.45 |
| 3/17/2025 | 3.37 | 3.62 | 3.37 | 3.53 | 50,542 | 3.53 |
| 3/14/2025 | 3.26 | 3.40 | 3.25 | 3.40 | 28,835 | 3.40 |
| 3/13/2025 | 3.44 | 3.63 | 3.05 | 3.19 | 108,264 | 3.19 |
| 3/12/2025 | 3.46 | 3.54 | 3.30 | 3.48 | 57,895 | 3.48 |
| 3/11/2025 | 3.30 | 3.54 | 3.30 | 3.41 | 63,174 | 3.41 |
| 3/10/2025 | 3.58 | 3.58 | 3.40 | 3.45 | 22,940 | 3.45 |
| 3/07/2025 | 3.55 | 3.73 | 3.55 | 3.65 | 52,447 | 3.65 |
| 3/06/2025 | 3.55 | 3.59 | 3.48 | 3.59 | 40,807 | 3.59 |
| 3/05/2025 | 3.50 | 3.60 | 3.40 | 3.58 | 38,038 | 3.58 |
| 3/04/2025 | 3.62 | 3.71 | 3.39 | 3.49 | 51,959 | 3.49 |
| 3/03/2025 | 3.79 | 3.82 | 3.54 | 3.60 | 49,445 | 3.60 |
| 2/28/2025 | 3.73 | 3.91 | 3.63 | 3.76 | 36,485 | 3.76 |
| 2/27/2025 | 3.85 | 3.87 | 3.64 | 3.75 | 22,812 | 3.75 |
| 2/26/2025 | 3.82 | 3.91 | 3.75 | 3.85 | 22,635 | 3.85 |
| 2/25/2025 | 3.78 | 3.92 | 3.71 | 3.82 | 24,393 | 3.82 |
| 2/24/2025 | 3.93 | 3.94 | 3.56 | 3.79 | 128,174 | 3.79 |
| 2/21/2025 | 4.06 | 4.09 | 3.91 | 3.95 | 51,611 | 3.95 |
| 2/20/2025 | 4.13 | 4.28 | 4.01 | 4.03 | 52,877 | 4.03 |
| 2/19/2025 | 4.18 | 4.33 | 4.04 | 4.19 | 61,929 | 4.19 |
| 2/18/2025 | 4.42 | 4.54 | 4.00 | 4.25 | 176,523 | 4.25 |
| 2/14/2025 | 4.50 | 4.53 | 4.38 | 4.42 | 54,551 | 4.42 |
| 2/13/2025 | 4.66 | 4.66 | 4.48 | 4.50 | 37,147 | 4.50 |
| 2/12/2025 | 4.87 | 4.93 | 4.63 | 4.63 | 41,586 | 4.63 |
| 2/11/2025 | 4.68 | 5.02 | 4.61 | 4.85 | 65,316 | 4.85 |
| 2/10/2025 | 4.50 | 4.90 | 4.49 | 4.77 | 91,969 | 4.77 |
| 2/07/2025 | 4.53 | 4.69 | 4.46 | 4.46 | 67,974 | 4.46 |
| 2/06/2025 | 4.77 | 4.88 | 4.37 | 4.53 | 85,491 | 4.53 |
| 2/05/2025 | 4.81 | 4.97 | 4.66 | 4.71 | 93,537 | 4.71 |
| 2/04/2025 | 4.90 | 5.05 | 4.75 | 4.81 | 41,989 | 4.81 |
| 2/03/2025 | 4.68 | 5.05 | 4.62 | 4.92 | 112,380 | 4.92 |
| 1/31/2025 | 5.10 | 5.30 | 4.78 | 4.80 | 192,472 | 4.80 |
| 1/30/2025 | 5.45 | 5.55 | 5.01 | 5.12 | 99,514 | 5.12 |
| 1/29/2025 | 5.36 | 5.55 | 5.35 | 5.43 | 82,957 | 5.43 |
| 1/28/2025 | 5.60 | 5.70 | 5.40 | 5.46 | 127,631 | 5.46 |
| 1/27/2025 | 5.55 | 5.74 | 5.50 | 5.60 | 145,886 | 5.60 |
| 1/24/2025 | 5.81 | 5.85 | 5.42 | 5.67 | 248,225 | 5.67 |
| 1/23/2025 | 5.25 | 5.49 | 5.16 | 5.44 | 162,300 | 5.44 |
| 1/22/2025 | 5.10 | 5.30 | 4.91 | 5.20 | 117,173 | 5.20 |
| 1/21/2025 | 5.10 | 5.20 | 4.86 | 5.10 | 142,346 | 5.10 |
| 1/17/2025 | 4.90 | 5.09 | 4.87 | 4.99 | 80,352 | 4.99 |
| 1/16/2025 | 4.65 | 4.92 | 4.57 | 4.81 | 25,290 | 4.81 |
| 1/15/2025 | 4.97 | 4.99 | 4.48 | 4.67 | 83,463 | 4.67 |
| 1/14/2025 | 5.09 | 5.10 | 4.61 | 4.94 | 116,714 | 4.94 |
| 1/13/2025 | 4.29 | 5.24 | 4.21 | 4.99 | 249,260 | 4.99 |
| 1/10/2025 | 4.50 | 4.54 | 4.20 | 4.29 | 47,857 | 4.29 |
| 1/08/2025 | 4.59 | 4.66 | 4.30 | 4.54 | 71,667 | 4.54 |
| 1/07/2025 | 4.65 | 4.70 | 4.45 | 4.62 | 73,593 | 4.62 |
| 1/06/2025 | 4.78 | 4.78 | 4.49 | 4.65 | 209,370 | 4.65 |
| 1/03/2025 | 4.56 | 4.56 | 4.19 | 4.31 | 73,307 | 4.31 |