Date	Open	High	Low	Close	Volume	Change (%)
Dec 16, 2025	3.330	3.490	3.290	3.420	100,009	+0.14(+4.27%)
Dec 15, 2025	3.160	3.525	3.154	3.280	285,335	+0.28(+9.33%)
Dec 12, 2025	3.110	3.130	3.000	3.000	215,474	-0.14(-4.46%)
Dec 11, 2025	3.100	3.260	2.850	3.140	313,858	-0.01(-0.32%)
Dec 10, 2025	3.300	3.440	2.900	3.150	1,030,578	+0.01(+0.32%)
Dec 09, 2025	2.790	3.230	2.780	3.140	668,563	+0.34(+12.14%)
Dec 08, 2025	2.830	2.850	2.740	2.800	82,733	-0.08(-2.78%)
Dec 05, 2025	2.850	2.930	2.840	2.880	51,341	+0.03(+1.05%)
Dec 04, 2025	2.880	2.935	2.810	2.850	42,246	-0.02(-0.70%)
Dec 03, 2025	2.760	2.980	2.732	2.870	144,859	+0.11(+3.99%)
Dec 02, 2025	2.720	2.800	2.710	2.760	84,608	+0.02(+0.73%)
Dec 01, 2025	2.770	2.800	2.690	2.740	49,359	-0.07(-2.49%)
Nov 28, 2025	2.840	2.840	2.760	2.810	38,311	-0.03(-1.06%)
Nov 26, 2025	2.710	2.890	2.660	2.840	117,892	+0.11(+4.03%)
Nov 25, 2025	2.730	2.750	2.650	2.730	74,485	+0.05(+1.87%)
Nov 24, 2025	2.850	2.850	2.660	2.680	88,854	-0.12(-4.29%)
Nov 21, 2025	2.660	2.860	2.550	2.800	166,530	+0.14(+5.26%)
Nov 20, 2025	2.760	2.940	2.580	2.660	351,114	+0.02(+0.76%)
Nov 19, 2025	2.490	2.680	2.400	2.640	251,958	+0.14(+5.60%)
Nov 18, 2025	2.300	2.510	2.288	2.500	300,674	+0.15(+6.38%)
Nov 17, 2025	2.360	2.467	2.320	2.350	199,263	-0.04(-1.67%)
Nov 14, 2025	2.250	2.440	2.200	2.390	828,055	+0.34(+16.59%)
Nov 13, 2025	2.100	2.103	2.020	2.050	178,677	-0.05(-2.38%)
Nov 12, 2025	2.170	2.190	2.090	2.100	190,824	-0.08(-3.67%)
Nov 11, 2025	2.200	2.210	2.150	2.180	57,084	-0.01(-0.46%)
Nov 10, 2025	2.130	2.240	2.090	2.190	200,947	+0.10(+4.78%)
Nov 07, 2025	2.100	2.140	2.020	2.090	181,116	-0.01(-0.48%)
Nov 06, 2025	2.230	2.250	2.100	2.100	248,023	-0.14(-6.25%)
Nov 05, 2025	2.220	2.330	2.190	2.240	450,279	+0.03(+1.36%)
Nov 04, 2025	2.250	2.380	2.200	2.210	297,674	-0.09(-3.91%)
Nov 03, 2025	2.410	2.410	2.190	2.300	588,733	-0.19(-7.63%)
Oct 31, 2025	2.450	2.670	2.200	2.490	2,110,697	-0.16(-6.04%)
Oct 30, 2025	3.660	4.650	2.550	2.650	116,053,776	+0.29(+12.29%)
Oct 29, 2025	2.430	2.491	2.350	2.360	33,119	-0.07(-2.88%)
Oct 28, 2025	2.520	2.535	2.400	2.430	68,327	-0.07(-2.80%)
Oct 27, 2025	2.550	2.600	2.430	2.500	212,075	+0.00(+0.00%)
Oct 24, 2025	2.570	2.588	2.500	2.500	29,282	+0.00(+0.00%)
Oct 23, 2025	2.460	2.566	2.460	2.500	16,995	+0.03(+1.21%)
Oct 22, 2025	2.530	2.594	2.462	2.470	42,902	-0.07(-2.76%)
Oct 21, 2025	2.510	2.630	2.510	2.540	70,819	+0.02(+0.79%)
Oct 20, 2025	2.470	2.591	2.430	2.520	82,711	+0.13(+5.44%)
Oct 17, 2025	2.420	2.430	2.380	2.390	39,714	-0.05(-2.05%)
Oct 16, 2025	2.510	2.530	2.420	2.440	22,469	-0.06(-2.40%)
Oct 15, 2025	2.530	2.580	2.470	2.500	31,028	-0.03(-1.19%)
Oct 14, 2025	2.390	2.548	2.380	2.530	72,270	+0.18(+7.66%)
Oct 13, 2025	2.420	2.480	2.350	2.350	92,914	-0.05(-2.08%)
Oct 10, 2025	2.500	2.583	2.400	2.400	48,583	-0.07(-2.83%)
Oct 09, 2025	2.490	2.610	2.460	2.470	60,152	-0.03(-1.20%)
Oct 08, 2025	2.530	2.611	2.500	2.500	79,744	-0.01(-0.40%)
Oct 07, 2025	2.630	2.630	2.500	2.510	50,504	-0.04(-1.57%)
Oct 06, 2025	2.600	2.680	2.534	2.550	125,675	+0.01(+0.39%)
Oct 03, 2025	2.530	2.580	2.520	2.540	44,491	+0.01(+0.51%)
Oct 02, 2025	2.530	2.550	2.480	2.527	96,722	+0.01(+0.28%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

CPI Aerostructures, Inc. Common Stock (NY:CVU)

Historical Prices

Starting at $3.75/week.

Subscribe Today