CPI Aerostructures Inc (CVU) Historical Stock Data
3.03 ↓0.07 (-2.26%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CVU is down -0.49% a day on average. There have been 12 days where CPI Aerostructures Inc closed green and 18 days where CVU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 3.02 | 3.03 | ↑$0.01 (0.33%) | 3.01 | 3.10 | 31.21K |
| 2025-08-14 | 3.06 | 3.10 | ↑$0.04 (1.31%) | 3.06 | 3.16 | 25.60K |
| 2025-08-13 | 3.10 | 3.06 | ↓$0.04 (-1.29%) | 2.99 | 3.18 | 35.88K |
| 2025-08-12 | 3.10 | 3.10 | ↓$0.00 (-0.14%) | 3.10 | 3.22 | 22.28K |
| 2025-08-08 | 3.27 | 3.23 | ↓$0.04 (-1.22%) | 3.22 | 3.37 | 32.60K |
| 2025-08-07 | 3.44 | 3.27 | ↓$0.17 (-4.94%) | 3.26 | 3.44 | 31.35K |
| 2025-08-06 | 3.46 | 3.42 | ↓$0.04 (-1.14%) | 3.37 | 3.46 | 14.47K |
| 2025-08-05 | 3.51 | 3.37 | ↓$0.14 (-3.99%) | 3.34 | 3.52 | 36.46K |
| 2025-08-04 | 3.33 | 3.44 | ↑$0.11 (3.30%) | 3.33 | 3.49 | 14.30K |
| 2025-08-01 | 3.34 | 3.35 | ↑$0.01 (0.30%) | 3.33 | 3.50 | 7.69K |
| 2025-07-31 | 3.48 | 3.42 | ↓$0.06 (-1.75%) | 3.36 | 3.48 | 13.53K |
| 2025-07-30 | 3.32 | 3.41 | ↑$0.09 (2.69%) | 3.31 | 3.41 | 8.23K |
| 2025-07-28 | 3.45 | 3.34 | ↓$0.11 (-3.19%) | 3.33 | 3.45 | 13.66K |
| 2025-07-25 | 3.37 | 3.43 | ↑$0.06 (1.78%) | 3.31 | 3.39 | 13.08K |
| 2025-07-24 | 3.43 | 3.40 | ↓$0.03 (-0.87%) | 3.30 | 3.48 | 20.06K |
| 2025-07-23 | 3.51 | 3.44 | ↓$0.07 (-1.99%) | 3.27 | 3.52 | 27.29K |
| 2025-07-22 | 3.51 | 3.51 | ↑$0.00 (0.00%) | 3.51 | 3.54 | 22.48K |
| 2025-07-21 | 3.56 | 3.51 | ↓$0.05 (-1.40%) | 3.51 | 3.56 | 35.26K |
| 2025-07-18 | 3.57 | 3.53 | ↓$0.04 (-1.19%) | 3.48 | 3.57 | 17.93K |
| 2025-07-17 | 3.51 | 3.51 | ↑$0.00 (0.00%) | 3.51 | 3.62 | 29.15K |
| 2025-07-16 | 3.51 | 3.49 | ↓$0.02 (-0.57%) | 3.39 | 3.55 | 17.42K |
| 2025-07-15 | 3.49 | 3.45 | ↓$0.04 (-1.15%) | 3.45 | 3.49 | 10.70K |
| 2025-07-14 | 3.40 | 3.49 | ↑$0.09 (2.65%) | 3.38 | 3.50 | 28.99K |
| 2025-07-11 | 3.45 | 3.39 | ↓$0.06 (-1.74%) | 3.36 | 3.47 | 4.52K |
| 2025-07-10 | 3.38 | 3.44 | ↑$0.06 (1.82%) | 3.34 | 3.47 | 38.93K |
| 2025-07-09 | 3.29 | 3.31 | ↑$0.02 (0.61%) | 3.26 | 3.34 | 29.70K |
| 2025-07-08 | 3.37 | 3.29 | ↓$0.08 (-2.37%) | 3.29 | 3.39 | 12.83K |
| 2025-07-07 | 3.37 | 3.31 | ↓$0.06 (-1.78%) | 3.27 | 3.42 | 12.15K |
| 2025-07-03 | 3.27 | 3.35 | ↑$0.08 (2.45%) | 3.25 | 3.46 | 19.36K |
| 2025-07-02 | 3.31 | 3.27 | ↓$0.04 (-1.30%) | 3.26 | 3.40 | 18.27K |
Create an account or log in to view more rows.
$CVU the redness has arrived
$CVU this board is on fire
$CVU Same thing
different day
$CVU buy buy buy!!
$CVU Green today if ya buy
$CVU why is this not moving lol
$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