CPI Aerostructures Inc. (CVU)
4.94
-0.05 (-1.00%)
At close: Jan 14, 2025, 9:00 PM
CVU Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 5.09 | 5.10 | 4.61 | 4.94 | -0.05 | -1.00% | 116,002 |
| Jan 13, 2025 | 4.29 | 5.24 | 4.21 | 4.99 | 0.70 | 16.32% | 249,631 |
| Jan 10, 2025 | 4.50 | 4.54 | 4.20 | 4.29 | -0.25 | -5.51% | 47,857 |
| Jan 8, 2025 | 4.59 | 4.66 | 4.30 | 4.54 | -0.08 | -1.73% | 71,700 |
| Jan 7, 2025 | 4.65 | 4.70 | 4.45 | 4.62 | -0.03 | -0.65% | 73,645 |
| Jan 6, 2025 | 4.78 | 4.78 | 4.49 | 4.65 | 0.34 | 7.89% | 209,434 |
| Jan 3, 2025 | 4.56 | 4.56 | 4.19 | 4.31 | 0.00 | 0.00% | 73,307 |
| Jan 2, 2025 | 4.05 | 4.35 | 4.04 | 4.31 | 0.26 | 6.42% | 123,387 |
| Dec 31, 2024 | 4.02 | 4.08 | 3.98 | 4.05 | -0.02 | -0.49% | 28,138 |
| Dec 30, 2024 | 4.00 | 4.08 | 3.95 | 4.07 | 0.14 | 3.56% | 55,520 |
| Dec 27, 2024 | 3.90 | 4.15 | 3.85 | 3.93 | 0.02 | 0.51% | 52,727 |
| Dec 26, 2024 | 3.88 | 3.95 | 3.88 | 3.91 | 0.06 | 1.56% | 9,306 |
| Dec 24, 2024 | 3.85 | 3.91 | 3.80 | 3.85 | -0.01 | -0.26% | 9,821 |
| Dec 23, 2024 | 3.86 | 3.86 | 3.79 | 3.86 | -0.01 | -0.26% | 15,800 |
| Dec 20, 2024 | 3.88 | 3.95 | 3.73 | 3.87 | 0.02 | 0.52% | 23,200 |
| Dec 19, 2024 | 3.90 | 3.95 | 3.80 | 3.85 | 0.07 | 1.85% | 20,914 |
| Dec 18, 2024 | 4.07 | 4.07 | 3.78 | 3.78 | -0.17 | -4.30% | 32,900 |
| Dec 17, 2024 | 3.92 | 4.00 | 3.82 | 3.95 | 0.08 | 2.07% | 80,679 |
| Dec 16, 2024 | 3.80 | 3.92 | 3.73 | 3.87 | 0.16 | 4.31% | 26,843 |
| Dec 13, 2024 | 3.75 | 3.89 | 3.60 | 3.71 | 0.00 | 0.00% | 29,300 |
| Dec 12, 2024 | 3.91 | 3.92 | 3.66 | 3.71 | -0.13 | -3.39% | 30,012 |
| Dec 11, 2024 | 3.77 | 3.94 | 3.71 | 3.84 | 0.21 | 5.79% | 107,812 |
| Dec 10, 2024 | 3.64 | 3.71 | 3.58 | 3.63 | 0.00 | 0.00% | 48,810 |
| Dec 9, 2024 | 3.58 | 3.68 | 3.53 | 3.63 | 0.10 | 2.83% | 36,639 |
| Dec 6, 2024 | 3.53 | 3.66 | 3.53 | 3.53 | -0.01 | -0.28% | 24,434 |
| Dec 5, 2024 | 3.65 | 3.68 | 3.54 | 3.54 | -0.15 | -4.07% | 27,400 |
| Dec 4, 2024 | 3.79 | 3.79 | 3.65 | 3.69 | -0.08 | -2.12% | 18,500 |
| Dec 3, 2024 | 3.78 | 3.79 | 3.69 | 3.77 | 0.04 | 1.07% | 22,300 |
| Dec 2, 2024 | 3.79 | 3.79 | 3.73 | 3.73 | -0.08 | -2.10% | 21,536 |
| Nov 29, 2024 | 3.88 | 3.88 | 3.62 | 3.81 | 0.00 | 0.00% | 25,804 |
| Nov 27, 2024 | 3.84 | 3.99 | 3.79 | 3.81 | -0.03 | -0.78% | 40,300 |
| Nov 26, 2024 | 3.80 | 3.85 | 3.72 | 3.84 | 0.06 | 1.59% | 27,500 |
| Nov 25, 2024 | 3.89 | 4.06 | 3.75 | 3.78 | 0.04 | 1.07% | 75,500 |
| Nov 22, 2024 | 3.66 | 3.85 | 3.59 | 3.74 | 0.13 | 3.60% | 39,300 |
| Nov 21, 2024 | 3.65 | 3.77 | 3.58 | 3.61 | -0.03 | -0.82% | 34,732 |
| Nov 20, 2024 | 3.84 | 3.84 | 3.58 | 3.64 | -0.01 | -0.27% | 48,418 |
| Nov 19, 2024 | 3.23 | 3.76 | 3.20 | 3.65 | 0.49 | 15.51% | 103,200 |
| Nov 18, 2024 | 3.30 | 3.30 | 2.96 | 3.16 | 0.21 | 7.12% | 81,443 |
| Nov 15, 2024 | 2.95 | 3.06 | 2.88 | 2.95 | 0.02 | 0.68% | 30,071 |
| Nov 14, 2024 | 3.17 | 3.18 | 2.85 | 2.93 | -0.38 | -11.48% | 169,211 |
| Nov 13, 2024 | 3.35 | 3.40 | 3.31 | 3.31 | -0.07 | -2.07% | 22,700 |
| Nov 12, 2024 | 3.33 | 3.39 | 3.31 | 3.38 | 0.05 | 1.50% | 14,131 |
| Nov 11, 2024 | 3.43 | 3.47 | 3.32 | 3.33 | -0.03 | -0.89% | 30,000 |
| Nov 8, 2024 | 3.43 | 3.46 | 3.33 | 3.36 | -0.07 | -2.04% | 33,457 |
| Nov 7, 2024 | 3.45 | 3.50 | 3.33 | 3.43 | 0.00 | 0.00% | 14,109 |
| Nov 6, 2024 | 3.50 | 3.50 | 3.37 | 3.43 | 0.04 | 1.18% | 19,307 |
| Nov 5, 2024 | 3.34 | 3.46 | 3.34 | 3.39 | 0.02 | 0.59% | 10,933 |
| Nov 4, 2024 | 3.25 | 3.47 | 3.25 | 3.37 | 0.08 | 2.43% | 26,500 |
| Nov 1, 2024 | 3.40 | 3.41 | 3.28 | 3.29 | -0.04 | -1.20% | 8,532 |
| Oct 31, 2024 | 3.38 | 3.41 | 3.27 | 3.33 | -0.01 | -0.30% | 23,000 |