CPI Aerostructures, Inc. CVU
AMEX · United States · Electronic Technology
$5.180.00 (0.00%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $5.18 | 0.00% | $5.30 | $5.30 | $5.10 | 47.90K |
| 2026-09-29 | $5.18 | +1.97% | $5.02 | $5.20 | $5.02 | 29.80K |
| 2026-09-28 | $5.08 | 0.00% | $5.00 | $5.12 | $5.00 | 24.90K |
| 2026-09-25 | $5.08 | -1.55% | $5.16 | $5.20 | $5.04 | 44.60K |
| 2026-09-24 | $5.16 | +1.18% | $5.02 | $5.16 | $4.99 | 41.70K |
| 2026-09-23 | $5.10 | -0.39% | $5.12 | $5.12 | $5.02 | 7.30K |
| 2026-09-22 | $5.12 | +1.39% | $5.06 | $5.22 | $5.06 | 16.90K |
| 2026-09-21 | $5.05 | -1.17% | $5.06 | $5.19 | $5.03 | 19.40K |
| 2026-09-18 | $5.11 | +1.59% | $5.09 | $5.20 | $5.01 | 78.30K |
| 2026-09-17 | $5.03 | +0.60% | $5.10 | $5.30 | $5.03 | 85.10K |
| 2026-09-16 | $5.00 | -0.40% | $5.02 | $5.17 | $5.00 | 29.30K |
| 2026-09-15 | $5.02 | 0.00% | $4.99 | $5.16 | $4.94 | 15.20K |
| 2026-09-14 | $5.02 | -2.52% | $5.02 | $5.25 | $5.00 | 30.80K |
| 2026-09-11 | $5.15 | -0.19% | $5.20 | $5.20 | $5.06 | 35.80K |
| 2026-09-10 | $5.16 | -0.39% | $5.15 | $5.18 | $5.10 | 49.20K |
| 2026-09-09 | $5.18 | +0.39% | $5.21 | $5.29 | $5.14 | 26.90K |
| 2026-09-08 | $5.16 | 0.00% | $5.12 | $5.35 | $5.12 | 60.00K |
| 2026-09-04 | $5.16 | +1.38% | $5.03 | $5.23 | $4.99 | 27.20K |
| 2026-09-03 | $5.09 | -1.17% | $5.18 | $5.30 | $5.00 | 41.20K |
| 2026-09-02 | $5.15 | +1.18% | $5.14 | $5.26 | $5.03 | 27.10K |
| 2026-09-01 | $5.09 | -2.86% | $5.18 | $5.27 | $5.09 | 145.70K |
| 2026-08-31 | $5.24 | -3.14% | $5.36 | $5.37 | $5.20 | 54.70K |
| 2026-08-28 | $5.41 | +1.31% | $5.37 | $5.49 | $5.34 | 44.40K |
| 2026-08-27 | $5.34 | +0.95% | $5.30 | $5.37 | $5.26 | 33.80K |
| 2026-08-26 | $5.29 | -1.12% | $5.37 | $5.40 | $5.28 | 62.40K |
| 2026-08-25 | $5.35 | -0.37% | $5.41 | $5.44 | $5.28 | 29.10K |
| 2026-08-24 | $5.37 | -0.37% | $5.45 | $5.62 | $5.33 | 67.90K |
| 2026-08-21 | $5.39 | -0.92% | $5.48 | $5.48 | $5.30 | 63.20K |
| 2026-08-20 | $5.44 | -4.06% | $5.67 | $5.67 | $5.33 | 86.60K |
| 2026-08-19 | $5.67 | +2.16% | $5.61 | $5.79 | $5.45 | 67.30K |
| 2026-08-18 | $5.55 | -3.14% | $5.70 | $5.79 | $5.46 | 29.80K |
| 2026-08-17 | $5.73 | -2.22% | $5.86 | $5.92 | $5.55 | 100.50K |
| 2026-08-14 | $5.86 | +3.53% | $5.84 | $5.98 | $5.70 | 174.80K |
| 2026-08-13 | $5.66 | +3.28% | $5.52 | $5.73 | $5.46 | 86.50K |
| 2026-08-12 | $5.48 | -0.18% | $5.50 | $5.56 | $5.36 | 49.60K |
| 2026-08-11 | $5.49 | +4.57% | $5.31 | $5.49 | $5.13 | 39.90K |
| 2026-08-10 | $5.25 | +1.55% | $5.21 | $5.36 | $5.19 | 51.50K |
| 2026-08-07 | $5.17 | +0.39% | $5.17 | $5.24 | $4.94 | 71.00K |
| 2026-08-06 | $5.15 | +3.83% | $5.07 | $5.22 | $4.99 | 50.20K |
| 2026-08-05 | $4.96 | +1.02% | $4.97 | $5.06 | $4.82 | 33.30K |
| 2026-08-04 | $4.91 | +0.20% | $4.94 | $5.05 | $4.86 | 42.10K |
| 2026-08-03 | $4.90 | -2.20% | $5.06 | $5.10 | $4.85 | 44.10K |
| 2026-07-31 | $5.01 | +3.30% | $4.83 | $5.08 | $4.75 | 27.20K |
| 2026-07-30 | $4.85 | +1.46% | $4.70 | $4.90 | $4.69 | 37.00K |
| 2026-07-29 | $4.78 | -4.40% | $5.00 | $5.02 | $4.55 | 59.60K |
| 2026-07-28 | $5.00 | +4.60% | $4.86 | $5.07 | $4.61 | 114.40K |
| 2026-07-27 | $4.78 | +1.49% | $4.71 | $4.90 | $4.70 | 90.10K |
| 2026-07-24 | $4.71 | +3.06% | $4.61 | $4.75 | $4.57 | 69.30K |
| 2026-07-23 | $4.57 | -3.99% | $4.61 | $4.70 | $4.49 | 66.40K |
| 2026-07-22 | $4.76 | +5.31% | $4.54 | $4.76 | $4.53 | 42.30K |
| 2026-07-21 | $4.52 | +3.43% | $4.37 | $4.73 | $4.35 | 92.90K |
| 2026-07-20 | $4.37 | -1.35% | $4.40 | $4.60 | $4.37 | 85.10K |
| 2026-07-17 | $4.43 | -4.11% | $4.62 | $4.71 | $4.31 | 122.70K |
| 2026-07-16 | $4.62 | -3.14% | $4.68 | $4.85 | $4.60 | 107.70K |
| 2026-07-15 | $4.77 | -9.49% | $5.31 | $5.31 | $4.70 | 118.60K |
| 2026-07-14 | $5.27 | +0.96% | $5.29 | $5.35 | $5.20 | 27.20K |
| 2026-07-13 | $5.22 | +1.16% | $5.19 | $5.42 | $5.10 | 58.60K |
| 2026-07-10 | $5.16 | -1.15% | $5.15 | $5.34 | $5.04 | 85.20K |
| 2026-07-09 | $5.22 | -1.51% | $5.33 | $5.33 | $5.15 | 21.40K |
| 2026-07-08 | $5.30 | -1.49% | $5.30 | $5.38 | $5.05 | 76.50K |
| 2026-07-07 | $5.38 | +1.89% | $5.55 | $5.62 | $5.10 | 217.30K |
| 2026-07-06 | $5.28 | -3.47% | $5.39 | $5.39 | $5.08 | 51.90K |
| 2026-07-02 | $5.47 | -0.36% | $5.52 | $5.55 | $5.23 | 68.60K |
| 2026-07-01 | $5.49 | +5.78% | $5.25 | $5.64 | $5.25 | 130.20K |
| 2026-06-30 | $5.19 | -2.08% | $5.27 | $5.30 | $5.10 | 22.50K |
| 2026-06-29 | $5.30 | +5.16% | $5.05 | $5.35 | $4.93 | 71.60K |
| 2026-06-26 | $5.04 | +5.44% | $4.78 | $5.04 | $4.74 | 33.50K |
| 2026-06-25 | $4.78 | +0.42% | $4.77 | $4.92 | $4.74 | 26.80K |
| 2026-06-24 | $4.76 | -4.42% | $4.99 | $5.01 | $4.75 | 48.40K |
| 2026-06-23 | $4.98 | -1.97% | $5.02 | $5.10 | $4.98 | 46.00K |
| 2026-06-22 | $5.08 | +2.21% | $4.91 | $5.17 | $4.89 | 79.60K |
| 2026-06-18 | $4.97 | +1.43% | $4.91 | $5.00 | $4.78 | 94.80K |
| 2026-06-17 | $4.90 | -0.20% | $4.90 | $5.04 | $4.79 | 20.60K |
| 2026-06-16 | $4.91 | +1.24% | $4.84 | $4.95 | $4.80 | 60.10K |
| 2026-06-15 | $4.85 | -3.19% | $5.11 | $5.11 | $4.80 | 64.20K |
| 2026-06-12 | $5.01 | -2.53% | $5.01 | $5.11 | $4.94 | 34.10K |
| 2026-06-11 | $5.14 | +9.13% | $4.72 | $5.21 | $4.65 | 107.40K |
| 2026-06-10 | $4.71 | -5.23% | $5.00 | $5.07 | $4.68 | 140.60K |
| 2026-06-09 | $4.97 | -0.20% | $4.90 | $5.15 | $4.77 | 105.70K |
| 2026-06-08 | $4.98 | -0.99% | $5.01 | $5.16 | $4.75 | 72.70K |
| 2026-06-05 | $5.03 | -1.37% | $5.04 | $5.12 | $4.79 | 122.70K |
| 2026-06-04 | $5.10 | -0.58% | $5.08 | $5.20 | $5.00 | 51.30K |
| 2026-06-03 | $5.13 | +0.59% | $5.02 | $5.14 | $4.86 | 77.10K |
| 2026-06-02 | $5.10 | -0.20% | $5.14 | $5.19 | $4.97 | 80.70K |
| 2026-06-01 | $5.11 | -2.29% | $5.20 | $5.38 | $5.05 | 137.70K |
| 2026-05-29 | $5.23 | +3.77% | $5.00 | $5.33 | $4.89 | 251.70K |
| 2026-05-28 | $5.04 | +2.44% | $4.89 | $5.08 | $4.85 | 148.70K |
| 2026-05-27 | $4.92 | -3.34% | $5.04 | $5.12 | $4.84 | 114.80K |
| 2026-05-26 | $5.09 | +13.62% | $4.53 | $5.19 | $4.50 | 387.90K |
| 2026-05-22 | $4.48 | +2.28% | $4.41 | $4.52 | $4.29 | 153.10K |