CPI Aerostructures Inc (CVU) Historical Stock Data
3.49 ↑0.06 (1.75%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CVU is down -0.40% 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 |
|---|---|---|---|---|---|---|
| 2025-04-01 | 3.50 | 3.49 | ↓$0.01 (-0.29%) | 3.44 | 3.61 | 45.89K |
| 2025-03-31 | 3.13 | 3.43 | ↑$0.30 (9.58%) | 3.13 | 3.46 | 56.79K |
| 2025-03-28 | 3.55 | 3.37 | ↓$0.18 (-5.01%) | 3.18 | 3.55 | 48.93K |
| 2025-03-27 | 3.40 | 3.46 | ↑$0.06 (1.76%) | 3.37 | 3.50 | 25.34K |
| 2025-03-26 | 3.57 | 3.43 | ↓$0.14 (-3.92%) | 3.40 | 3.57 | 34.05K |
| 2025-03-25 | 3.64 | 3.55 | ↓$0.09 (-2.47%) | 3.54 | 3.71 | 30.43K |
| 2025-03-24 | 3.61 | 3.62 | ↑$0.01 (0.28%) | 3.60 | 3.67 | 23.20K |
| 2025-03-21 | 3.68 | 3.61 | ↓$0.07 (-1.77%) | 3.61 | 3.71 | 20.10K |
| 2025-03-20 | 3.73 | 3.62 | ↓$0.11 (-2.95%) | 3.61 | 3.73 | 19.17K |
| 2025-03-19 | 3.48 | 3.73 | ↑$0.25 (7.18%) | 3.48 | 3.76 | 31.90K |
| 2025-03-18 | 3.61 | 3.45 | ↓$0.16 (-4.43%) | 3.40 | 3.61 | 12.32K |
| 2025-03-17 | 3.37 | 3.53 | ↑$0.16 (4.75%) | 3.37 | 3.62 | 50.54K |
| 2025-03-14 | 3.26 | 3.40 | ↑$0.14 (4.29%) | 3.25 | 3.40 | 28.68K |
| 2025-03-13 | 3.44 | 3.19 | ↓$0.25 (-7.27%) | 3.05 | 3.63 | 108.25K |
| 2025-03-12 | 3.46 | 3.48 | ↑$0.02 (0.58%) | 3.30 | 3.55 | 57.79K |
| 2025-03-11 | 3.30 | 3.41 | ↑$0.11 (3.33%) | 3.30 | 3.54 | 63.17K |
| 2025-03-10 | 3.58 | 3.45 | ↓$0.13 (-3.63%) | 3.40 | 3.59 | 22.93K |
| 2025-03-07 | 3.55 | 3.65 | ↑$0.10 (2.82%) | 3.55 | 3.73 | 52.44K |
| 2025-03-06 | 3.55 | 3.59 | ↑$0.04 (1.13%) | 3.48 | 3.59 | 40.77K |
| 2025-03-05 | 3.50 | 3.58 | ↑$0.08 (2.29%) | 3.40 | 3.60 | 38.02K |
| 2025-03-04 | 3.62 | 3.49 | ↓$0.13 (-3.59%) | 3.39 | 3.71 | 51.95K |
| 2025-03-03 | 3.79 | 3.60 | ↓$0.19 (-5.01%) | 3.55 | 3.82 | 49.17K |
| 2025-02-28 | 3.73 | 3.71 | ↓$0.02 (-0.54%) | 3.64 | 3.91 | 36.49K |
| 2025-02-27 | 3.85 | 3.75 | ↓$0.10 (-2.60%) | 3.64 | 3.87 | 22.81K |
| 2025-02-26 | 3.82 | 3.85 | ↑$0.03 (0.79%) | 3.75 | 3.91 | 22.59K |
| 2025-02-25 | 3.78 | 3.82 | ↑$0.04 (1.06%) | 3.71 | 3.92 | 24.29K |
| 2025-02-24 | 3.93 | 3.79 | ↓$0.14 (-3.56%) | 3.56 | 3.94 | 128.17K |
| 2025-02-21 | 4.06 | 3.95 | ↓$0.11 (-2.71%) | 3.91 | 4.10 | 51.61K |
| 2025-02-20 | 4.13 | 4.03 | ↓$0.10 (-2.42%) | 4.01 | 4.28 | 52.88K |
| 2025-02-19 | 4.18 | 4.19 | ↑$0.01 (0.24%) | 4.04 | 4.33 | 61.93K |
Create an account or log in to view more rows.
$CVU Nothing but time to wait
$CVU the bulls in here
$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?