CPI Aerostructures Inc (CVU) Historical Stock Data
3.87 ↓0.06 (-1.43%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CVU is down -1.03% a day on average. There have been 11 days where CPI Aerostructures Inc closed green and 19 days where CVU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 3.88 | 3.85 | ↓$0.03 (-0.77%) | 3.88 | 3.95 | 8.12K |
| 2024-12-19 | 3.90 | 3.93 | ↑$0.03 (0.67%) | 3.80 | 3.95 | 7.80K |
| 2024-12-18 | 4.07 | 3.91 | ↓$0.16 (-3.93%) | 3.90 | 4.07 | 7.13K |
| 2024-12-17 | 3.92 | 3.87 | ↓$0.05 (-1.22%) | 3.85 | 3.92 | 29.54K |
| 2024-12-16 | 3.80 | 3.87 | ↑$0.07 (1.84%) | 3.73 | 3.92 | 26.69K |
| 2024-12-13 | 3.75 | 3.71 | ↓$0.04 (-1.07%) | 3.60 | 3.89 | 29.22K |
| 2024-12-12 | 3.91 | 3.75 | ↓$0.16 (-4.08%) | 3.79 | 3.92 | 14.05K |
| 2024-12-11 | 3.77 | 3.75 | ↓$0.02 (-0.53%) | 3.71 | 3.77 | 27.90K |
| 2024-12-10 | 3.64 | 3.68 | ↑$0.04 (1.19%) | 3.58 | 3.66 | 3.97K |
| 2024-12-09 | 3.58 | 3.57 | ↓$0.01 (-0.31%) | 3.53 | 3.58 | 9.28K |
| 2024-12-06 | 3.53 | 3.53 | ↑$0.00 (0.00%) | 3.53 | 3.66 | 24.43K |
| 2024-12-04 | 3.79 | 3.70 | ↓$0.09 (-2.46%) | 3.71 | 3.79 | 5.94K |
| 2024-12-03 | 3.78 | 3.77 | ↓$0.01 (-0.26%) | 3.69 | 3.79 | 22.26K |
| 2024-11-29 | 3.88 | 3.81 | ↓$0.07 (-1.80%) | 3.62 | 3.88 | 25.80K |
| 2024-11-27 | 3.84 | 3.81 | ↓$0.03 (-0.78%) | 3.79 | 3.99 | 40.27K |
| 2024-11-25 | 3.89 | 3.78 | ↓$0.11 (-2.83%) | 3.75 | 4.06 | 75.46K |
| 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 |
Create an account or log in to view more rows.
$CVU i'm out of slaps for the day
$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 ??????????