CPI Aerostructures, Inc.CVUNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $3.91 | $3.91 | $3.70 | $3.73 | 59,697 |
| 1/30/2026 | $3.92 | $4.07 | $3.89 | $3.90 | 78,431 |
| 1/29/2026 | $4.03 | $4.04 | $3.82 | $3.94 | 76,722 |
| 1/28/2026 | $4.13 | $4.19 | $3.93 | $4.03 | 87,845 |
| 1/27/2026 | $4.12 | $4.20 | $4.03 | $4.18 | 36,798 |
| 1/26/2026 | $4.29 | $4.29 | $3.99 | $4.16 | 89,507 |
| 1/23/2026 | $4.34 | $4.41 | $4.20 | $4.24 | 75,748 |
| 1/22/2026 | $4.20 | $4.47 | $4.17 | $4.36 | 136,111 |
| 1/21/2026 | $4.12 | $4.35 | $4.12 | $4.17 | 68,100 |
| 1/20/2026 | $4.32 | $4.40 | $4.05 | $4.12 | 155,539 |
| 1/16/2026 | $4.23 | $4.45 | $4.15 | $4.36 | 96,148 |
| 1/15/2026 | $4.01 | $4.29 | $4.01 | $4.18 | 107,630 |
| 1/14/2026 | $4.11 | $4.13 | $3.96 | $4.03 | 92,714 |
| 1/13/2026 | $4.10 | $4.23 | $3.97 | $4.08 | 87,928 |
| 1/12/2026 | $4.39 | $4.39 | $3.85 | $4.04 | 296,600 |
| 1/9/2026 | $4.50 | $4.63 | $4.20 | $4.40 | 312,709 |
| 1/8/2026 | $4.35 | $4.53 | $4.19 | $4.48 | 560,026 |
| 1/7/2026 | $4.19 | $4.19 | $3.87 | $4.02 | 182,100 |
| 1/6/2026 | $3.95 | $4.20 | $3.90 | $4.18 | 202,919 |
| 1/5/2026 | $4.01 | $4.02 | $3.90 | $3.95 | 109,900 |
| 1/2/2026 | $3.96 | $4.01 | $3.81 | $4.01 | 223,101 |
| 12/31/2025 | $3.78 | $3.98 | $3.76 | $3.96 | 183,600 |
| 12/30/2025 | $3.86 | $3.94 | $3.76 | $3.77 | 137,926 |
| 12/29/2025 | $3.70 | $3.86 | $3.67 | $3.85 | 68,549 |
| 12/26/2025 | $3.64 | $3.81 | $3.53 | $3.75 | 105,700 |
| 12/24/2025 | $3.67 | $3.71 | $3.57 | $3.65 | 41,900 |
| 12/23/2025 | $3.49 | $3.71 | $3.46 | $3.67 | 164,100 |
| 12/22/2025 | $3.37 | $3.59 | $3.31 | $3.58 | 158,769 |
| 12/19/2025 | $3.20 | $3.41 | $3.19 | $3.36 | 100,510 |
| 12/18/2025 | $3.29 | $3.36 | $3.19 | $3.20 | 86,600 |
| 12/17/2025 | $3.40 | $3.40 | $3.23 | $3.24 | 72,700 |
| 12/16/2025 | $3.33 | $3.49 | $3.29 | $3.42 | 102,000 |
| 12/15/2025 | $3.16 | $3.53 | $3.15 | $3.28 | 287,838 |
| 12/12/2025 | $3.11 | $3.13 | $3.00 | $3.00 | 215,500 |
| 12/11/2025 | $3.10 | $3.26 | $2.85 | $3.14 | 316,210 |
| 12/10/2025 | $3.30 | $3.44 | $2.90 | $3.15 | 1.03M |
| 12/9/2025 | $2.79 | $3.23 | $2.78 | $3.14 | 760,429 |
| 12/8/2025 | $2.83 | $2.85 | $2.74 | $2.80 | 82,833 |
| 12/5/2025 | $2.85 | $2.93 | $2.84 | $2.88 | 51,341 |
| 12/4/2025 | $2.88 | $2.93 | $2.81 | $2.85 | 45,500 |
| 12/3/2025 | $2.76 | $2.98 | $2.73 | $2.87 | 145,110 |
| 12/2/2025 | $2.72 | $2.80 | $2.71 | $2.76 | 84,611 |
| 12/1/2025 | $2.77 | $2.80 | $2.69 | $2.74 | 49,460 |
| 11/28/2025 | $2.84 | $2.84 | $2.76 | $2.81 | 38,311 |
| 11/26/2025 | $2.71 | $2.89 | $2.66 | $2.84 | 117,892 |
| 11/25/2025 | $2.73 | $2.75 | $2.65 | $2.73 | 74,542 |
| 11/24/2025 | $2.85 | $2.85 | $2.66 | $2.68 | 88,876 |
| 11/21/2025 | $2.66 | $2.86 | $2.55 | $2.80 | 166,530 |
| 11/20/2025 | $2.76 | $2.94 | $2.58 | $2.66 | 353,246 |
| 11/19/2025 | $2.49 | $2.68 | $2.40 | $2.64 | 252,183 |
| 11/18/2025 | $2.30 | $2.51 | $2.29 | $2.50 | 300,700 |
| 11/17/2025 | $2.36 | $2.47 | $2.32 | $2.35 | 200,000 |
| 11/14/2025 | $2.25 | $2.44 | $2.20 | $2.39 | 828,100 |
| 11/13/2025 | $2.10 | $2.10 | $2.02 | $2.05 | 182,205 |
| 11/12/2025 | $2.17 | $2.19 | $2.09 | $2.10 | 191,900 |
| 11/11/2025 | $2.20 | $2.21 | $2.15 | $2.18 | 57,130 |
| 11/10/2025 | $2.13 | $2.24 | $2.09 | $2.19 | 201,091 |
| 11/7/2025 | $2.10 | $2.14 | $2.02 | $2.09 | 181,116 |
| 11/6/2025 | $2.23 | $2.25 | $2.10 | $2.10 | 268,800 |
| 11/5/2025 | $2.22 | $2.33 | $2.19 | $2.24 | 451,900 |
| 11/4/2025 | $2.25 | $2.38 | $2.20 | $2.21 | 299,917 |