CPI Aerostructures Inc (CVU) Historical Stock Data
3.74 ↑0.04 (1.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CVU is down -0.81% a day on average. There have been 14 days where CPI Aerostructures Inc closed green and 16 days where CVU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 3.66 | 3.68 | ↑$0.02 (0.55%) | 3.59 | 3.68 | 11.20K |
| 2024-11-21 | 3.70 | 3.70 | ↑$0.00 (0.08%) | 3.70 | 3.77 | 19.28K |
| 2024-11-19 | 3.23 | 3.27 | ↑$0.04 (1.24%) | 3.20 | 3.27 | 16.26K |
| 2024-11-18 | 3.30 | 3.07 | ↓$0.23 (-7.08%) | 2.96 | 3.30 | 51K |
| 2024-11-15 | 2.95 | 2.95 | ↑$0.00 (0.00%) | 2.88 | 3.06 | 30.07K |
| 2024-11-14 | 3.13 | 2.90 | ↓$0.23 (-7.35%) | 2.90 | 3.18 | 105.35K |
| 2024-11-13 | 3.35 | 3.31 | ↓$0.04 (-1.19%) | 3.31 | 3.40 | 20.67K |
| 2024-11-12 | 3.33 | 3.38 | ↑$0.05 (1.50%) | 3.31 | 3.39 | 14.01K |
| 2024-11-11 | 3.43 | 3.33 | ↓$0.10 (-2.92%) | 3.32 | 3.47 | 29.97K |
| 2024-11-08 | 3.43 | 3.36 | ↓$0.07 (-2.04%) | 3.33 | 3.46 | 33.43K |
| 2024-11-07 | 3.45 | 3.43 | ↓$0.02 (-0.58%) | 3.33 | 3.50 | 14.06K |
| 2024-11-06 | 3.50 | 3.43 | ↓$0.07 (-2.00%) | 3.37 | 3.50 | 19.08K |
| 2024-11-05 | 3.34 | 3.39 | ↑$0.05 (1.50%) | 3.34 | 3.46 | 10.91K |
| 2024-11-04 | 3.25 | 3.37 | ↑$0.12 (3.69%) | 3.25 | 3.47 | 26.48K |
| 2024-11-01 | 3.40 | 3.29 | ↓$0.11 (-3.24%) | 3.28 | 3.41 | 8.25K |
| 2024-10-31 | 3.38 | 3.33 | ↓$0.05 (-1.48%) | 3.27 | 3.41 | 22.93K |
| 2024-10-30 | 3.35 | 3.34 | ↓$0.01 (-0.30%) | 3.20 | 3.39 | 12.79K |
| 2024-10-28 | 3.37 | 3.45 | ↑$0.08 (2.37%) | 3.31 | 3.45 | 56.47K |
| 2024-10-25 | 3.39 | 3.30 | ↓$0.09 (-2.65%) | 3.29 | 3.43 | 10.22K |
| 2024-10-24 | 3.39 | 3.42 | ↑$0.03 (0.88%) | 3.25 | 3.43 | 12.75K |
| 2024-10-23 | 3.24 | 3.36 | ↑$0.12 (3.70%) | 3.21 | 3.38 | 20.29K |
| 2024-10-22 | 3.19 | 3.24 | ↑$0.05 (1.49%) | 3.17 | 3.23 | 18.78K |
| 2024-10-21 | 3.25 | 3.17 | ↓$0.08 (-2.46%) | 3.17 | 3.26 | 22.69K |
| 2024-10-18 | 3.18 | 3.25 | ↑$0.07 (2.20%) | 3.18 | 3.30 | 50.04K |
| 2024-10-17 | 3.11 | 3.16 | ↑$0.05 (1.61%) | 3.11 | 3.17 | 22.64K |
| 2024-10-16 | 3.20 | 3.11 | ↓$0.09 (-2.81%) | 3.05 | 3.21 | 40.27K |
| 2024-10-15 | 3.29 | 3.16 | ↓$0.13 (-3.84%) | 3.00 | 3.35 | 42.64K |
| 2024-10-14 | 3.37 | 3.28 | ↓$0.09 (-2.67%) | 3.26 | 3.40 | 17.23K |
| 2024-10-11 | 3.32 | 3.33 | ↑$0.01 (0.30%) | 3.31 | 3.40 | 16.14K |
| 2024-10-10 | 3.43 | 3.33 | ↓$0.10 (-2.92%) | 3.31 | 3.43 | 18.87K |
Create an account or log in to view more rows.
$CVU BUY BUY BUY BUY
$CVU great sale!!!! Buy buy buy
$CVU 5 minute looks sexy
$CVU wtf is going on?
$CVU why is this not moving lol
$CVU buying all the dips.
$CVU why is there no volume? Is that suspicious?
$CVU Not another do nothing day
$CVU Holding Strong since January ??????????
$CVU market starting to dump