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.

DateOpenCloseChangeLowHighVolume
2024-12-203.883.85↓$0.03 (-0.77%)3.883.958.12K
2024-12-193.903.93↑$0.03 (0.67%)3.803.957.80K
2024-12-184.073.91↓$0.16 (-3.93%)3.904.077.13K
2024-12-173.923.87↓$0.05 (-1.22%)3.853.9229.54K
2024-12-163.803.87↑$0.07 (1.84%)3.733.9226.69K
2024-12-133.753.71↓$0.04 (-1.07%)3.603.8929.22K
2024-12-123.913.75↓$0.16 (-4.08%)3.793.9214.05K
2024-12-113.773.75↓$0.02 (-0.53%)3.713.7727.90K
2024-12-103.643.68↑$0.04 (1.19%)3.583.663.97K
2024-12-093.583.57↓$0.01 (-0.31%)3.533.589.28K
2024-12-063.533.53↑$0.00 (0.00%)3.533.6624.43K
2024-12-043.793.70↓$0.09 (-2.46%)3.713.795.94K
2024-12-033.783.77↓$0.01 (-0.26%)3.693.7922.26K
2024-11-293.883.81↓$0.07 (-1.80%)3.623.8825.80K
2024-11-273.843.81↓$0.03 (-0.78%)3.793.9940.27K
2024-11-253.893.78↓$0.11 (-2.83%)3.754.0675.46K
2024-11-223.663.68↑$0.02 (0.55%)3.593.6811.20K
2024-11-213.703.70↑$0.00 (0.08%)3.703.7719.28K
2024-11-193.233.27↑$0.04 (1.24%)3.203.2716.26K
2024-11-183.303.07↓$0.23 (-7.08%)2.963.3051K
2024-11-152.952.95↑$0.00 (0.00%)2.883.0630.07K
2024-11-143.132.90↓$0.23 (-7.35%)2.903.18105.35K
2024-11-133.353.31↓$0.04 (-1.19%)3.313.4020.67K
2024-11-123.333.38↑$0.05 (1.50%)3.313.3914.01K
2024-11-113.433.33↓$0.10 (-2.92%)3.323.4729.97K
2024-11-083.433.36↓$0.07 (-2.04%)3.333.4633.43K
2024-11-073.453.43↓$0.02 (-0.58%)3.333.5014.06K
2024-11-063.503.43↓$0.07 (-2.00%)3.373.5019.08K
2024-11-053.343.39↑$0.05 (1.50%)3.343.4610.91K
2024-11-043.253.37↑$0.12 (3.69%)3.253.4726.48K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

wsb_pro

$CVU i'm out of slaps for the day

0 Like Report
rikutarii3

$CVU why is this not moving lol

0 Like Report
bredjohnson

$CVU Holding Strong since January ??????????

0 Like Report