CPI Aerostructures, Inc. CVU
4.58 USD -0.03 (-0.65%)
Regular-session close
4.58 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
4.50 Day range 4.69
2.05 52-week range 5.86
- YTD
- +15.66%
- 1 year
- +123.41%
CVU price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.70 | 4.69 | 4.50 | 4.58 | -0.03 | -0.65% | 46,933 |
| Nov 12, 2026 | 4.61 | 4.69 | 4.58 | 4.61 | -0.02 | -0.43% | 79,600 |
| Nov 11, 2026 | 4.62 | 4.70 | 4.56 | 4.63 | +0.08 | +1.76% | 42,700 |
| Nov 10, 2026 | 4.63 | 4.70 | 4.55 | 4.55 | -0.08 | -1.73% | 23,600 |
| Nov 9, 2026 | 4.65 | 4.91 | 4.62 | 4.63 | +0.01 | +0.22% | 46,100 |
| Nov 6, 2026 | 4.47 | 4.73 | 4.47 | 4.62 | +0.16 | +3.59% | 126,400 |
| Nov 5, 2026 | 4.84 | 4.84 | 4.34 | 4.46 | -0.37 | -7.66% | 70,800 |
| Nov 4, 2026 | 4.87 | 5.01 | 4.70 | 4.83 | 0.00 | 0.00% | 97,800 |
| Nov 3, 2026 | 4.91 | 4.99 | 4.82 | 4.83 | -0.08 | -1.63% | 22,800 |
| Nov 2, 2026 | 4.81 | 5.03 | 4.81 | 4.91 | +0.10 | +2.08% | 51,100 |
| Oct 30, 2026 | 4.92 | 5.07 | 4.73 | 4.81 | -0.15 | -3.02% | 100,400 |
| Oct 29, 2026 | 4.95 | 5.02 | 4.86 | 4.96 | +0.05 | +1.02% | 35,300 |
| Oct 28, 2026 | 4.95 | 5.15 | 4.88 | 4.91 | -0.09 | -1.80% | 24,900 |
| Oct 27, 2026 | 4.77 | 5.02 | 4.75 | 5.00 | +0.23 | +4.82% | 52,200 |
| Oct 26, 2026 | 4.90 | 5.18 | 4.77 | 4.77 | -0.09 | -1.85% | 48,600 |
| Oct 23, 2026 | 4.79 | 4.91 | 4.71 | 4.86 | +0.06 | +1.25% | 83,000 |
| Oct 22, 2026 | 4.64 | 4.85 | 4.61 | 4.80 | +0.10 | +2.13% | 55,700 |
| Oct 21, 2026 | 4.79 | 4.95 | 4.69 | 4.70 | -0.04 | -0.84% | 49,500 |
| Oct 20, 2026 | 4.72 | 4.88 | 4.72 | 4.74 | +0.04 | +0.85% | 29,100 |
| Oct 19, 2026 | 4.93 | 4.93 | 4.68 | 4.70 | -0.24 | -4.86% | 68,300 |
| Oct 16, 2026 | 5.03 | 5.10 | 4.90 | 4.94 | -0.03 | -0.60% | 13,200 |
| Oct 15, 2026 | 5.00 | 5.05 | 4.90 | 4.97 | -0.03 | -0.60% | 44,800 |
| Oct 14, 2026 | 5.10 | 5.12 | 4.96 | 5.00 | -0.10 | -1.96% | 60,000 |
| Oct 13, 2026 | 5.10 | 5.12 | 5.08 | 5.10 | 0.00 | 0.00% | 13,100 |
| Oct 12, 2026 | 5.11 | 5.13 | 5.07 | 5.10 | -0.04 | -0.78% | 25,300 |
| Oct 9, 2026 | 5.10 | 5.14 | 5.07 | 5.14 | +0.04 | +0.78% | 10,500 |
| Oct 8, 2026 | 5.10 | 5.14 | 5.07 | 5.10 | 0.00 | 0.00% | 54,600 |
| Oct 7, 2026 | 5.17 | 5.17 | 5.09 | 5.10 | -0.08 | -1.54% | 25,900 |
| Oct 6, 2026 | 5.21 | 5.24 | 5.15 | 5.18 | +0.08 | +1.57% | 17,800 |
| Oct 5, 2026 | 5.16 | 5.34 | 5.10 | 5.10 | -0.07 | -1.35% | 56,400 |
| Oct 2, 2026 | 5.22 | 5.28 | 5.10 | 5.17 | -0.05 | -0.96% | 34,200 |
| Oct 1, 2026 | 5.15 | 5.35 | 5.10 | 5.22 | +0.04 | +0.77% | 50,600 |
| Sep 30, 2026 | 5.30 | 5.30 | 5.10 | 5.18 | 0.00 | 0.00% | 47,900 |
| Sep 29, 2026 | 5.02 | 5.20 | 5.02 | 5.18 | +0.10 | +1.97% | 29,800 |
| Sep 28, 2026 | 5.00 | 5.12 | 5.00 | 5.08 | 0.00 | 0.00% | 24,900 |
| Sep 25, 2026 | 5.16 | 5.20 | 5.04 | 5.08 | -0.08 | -1.55% | 44,600 |
| Sep 24, 2026 | 5.02 | 5.16 | 4.99 | 5.16 | +0.06 | +1.18% | 41,700 |
| Sep 23, 2026 | 5.12 | 5.12 | 5.02 | 5.10 | -0.02 | -0.39% | 7,300 |
| Sep 22, 2026 | 5.06 | 5.22 | 5.06 | 5.12 | +0.07 | +1.39% | 16,900 |
| Sep 21, 2026 | 5.06 | 5.19 | 5.03 | 5.05 | -0.06 | -1.17% | 19,400 |
| Sep 18, 2026 | 5.09 | 5.20 | 5.01 | 5.11 | +0.08 | +1.59% | 78,300 |
| Sep 17, 2026 | 5.10 | 5.30 | 5.03 | 5.03 | +0.03 | +0.60% | 85,100 |
| Sep 16, 2026 | 5.02 | 5.17 | 5.00 | 5.00 | -0.02 | -0.40% | 29,300 |
| Sep 15, 2026 | 4.99 | 5.16 | 4.94 | 5.02 | 0.00 | 0.00% | 15,200 |
| Sep 14, 2026 | 5.02 | 5.25 | 5.00 | 5.02 | -0.13 | -2.52% | 30,800 |
| Sep 11, 2026 | 5.20 | 5.20 | 5.06 | 5.15 | -0.01 | -0.19% | 35,800 |
| Sep 10, 2026 | 5.15 | 5.18 | 5.10 | 5.16 | -0.02 | -0.39% | 49,200 |
| Sep 9, 2026 | 5.21 | 5.29 | 5.14 | 5.18 | +0.02 | +0.39% | 26,900 |
| Sep 8, 2026 | 5.12 | 5.35 | 5.12 | 5.16 | 0.00 | 0.00% | 60,000 |
| Sep 4, 2026 | 5.03 | 5.23 | 4.99 | 5.16 | +0.07 | +1.38% | 27,200 |
| Sep 3, 2026 | 5.18 | 5.30 | 5.00 | 5.09 | -0.06 | -1.17% | 41,200 |
| Sep 2, 2026 | 5.14 | 5.26 | 5.03 | 5.15 | +0.06 | +1.18% | 27,100 |
| Sep 1, 2026 | 5.18 | 5.27 | 5.09 | 5.09 | -0.15 | -2.86% | 145,700 |
| Aug 31, 2026 | 5.36 | 5.37 | 5.20 | 5.24 | -0.17 | -3.14% | 54,700 |
| Aug 28, 2026 | 5.37 | 5.49 | 5.34 | 5.41 | +0.07 | +1.31% | 44,400 |
| Aug 27, 2026 | 5.30 | 5.37 | 5.26 | 5.34 | +0.05 | +0.95% | 33,800 |
| Aug 26, 2026 | 5.37 | 5.40 | 5.28 | 5.29 | -0.06 | -1.12% | 62,400 |
| Aug 25, 2026 | 5.41 | 5.44 | 5.28 | 5.35 | -0.02 | -0.37% | 29,100 |
| Aug 24, 2026 | 5.45 | 5.62 | 5.33 | 5.37 | -0.02 | -0.37% | 67,900 |
| Aug 21, 2026 | 5.48 | 5.48 | 5.30 | 5.39 | -0.05 | -0.92% | 63,200 |
| Aug 20, 2026 | 5.67 | 5.67 | 5.33 | 5.44 | -0.23 | -4.06% | 86,600 |
| Aug 19, 2026 | 5.61 | 5.79 | 5.45 | 5.67 | +0.12 | +2.16% | 67,300 |
| Aug 18, 2026 | 5.70 | 5.79 | 5.46 | 5.55 | -0.18 | -3.14% | 29,800 |
| Aug 17, 2026 | 5.86 | 5.92 | 5.55 | 5.73 | -0.13 | -2.22% | 100,500 |
| Aug 14, 2026 | 5.84 | 5.98 | 5.70 | 5.86 | +0.20 | +3.53% | 174,800 |
65 days, newest first. Daily bars as drawn on the CVU chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.