2m 2m 2m 2m 2m 2m 2m
CPI AEROSTRUCTUR (CVU)
NYSE
$5.11+$0.01 (+0.20%)
Price as of Jun 03, 2026 7:00 PM EDT- $69.1MMarket Cap
- 72.88%1-Year Change
- Aerospace & DefenseIndustry
CPI AEROSTRUCTUR (CVU)
$5.11+$0.01 (+0.20%)
- 1 Month+34.21%Low Price$3.65High Price$5.23
- 3 Months+11.84%Low Price$3.25High Price$5.23
- 1 Year+70.00%Low Price$2.05High Price$5.23
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/02/2026 | 5.14 | 5.19 | 4.97 | 5.10 | -0.20% | 80,732 |
06/01/2026 | 5.20 | 5.38 | 5.05 | 5.11 | -2.29% | 137,931 |
05/29/2026 | 5.00 | 5.33 | 4.89 | 5.23 | +3.77% | 252,026 |
05/28/2026 | 4.89 | 5.08 | 4.85 | 5.04 | +2.44% | 148,816 |
05/27/2026 | 5.04 | 5.12 | 4.84 | 4.92 | -3.34% | 115,006 |
05/26/2026 | 4.53 | 5.19 | 4.50 | 5.09 | +13.62% | 388,437 |
05/22/2026 | 4.41 | 4.52 | 4.29 | 4.48 | +2.28% | 153,097 |
05/21/2026 | 4.35 | 4.48 | 4.22 | 4.38 | +0.46% | 295,098 |
05/20/2026 | 4.16 | 4.45 | 4.16 | 4.36 | +3.81% | 122,755 |
05/19/2026 | 4.25 | 4.28 | 4.01 | 4.20 | 0.00% | 132,935 |
05/18/2026 | 4.08 | 4.43 | 4.03 | 4.20 | +15.07% | 438,647 |
05/15/2026 | 3.74 | 3.74 | 3.60 | 3.65 | -2.67% | 51,209 |
05/15/2026 |
$0.09 Earnings | |||||
05/14/2026 | 3.76 | 3.81 | 3.69 | 3.75 | 0.00% | 15,618 |
05/13/2026 | 3.91 | 3.94 | 3.75 | 3.75 | -4.09% | 17,068 |
05/12/2026 | 3.89 | 3.96 | 3.80 | 3.91 | +1.56% | 20,576 |
05/11/2026 | 3.99 | 4.00 | 3.78 | 3.85 | -3.02% | 74,148 |
05/08/2026 | 3.80 | 3.99 | 3.70 | 3.97 | +5.59% | 51,374 |
05/07/2026 | 3.65 | 3.81 | 3.65 | 3.76 | +1.08% | 18,539 |
05/06/2026 | 3.87 | 3.87 | 3.72 | 3.72 | -2.11% | 37,351 |
05/05/2026 | 3.83 | 3.85 | 3.76 | 3.80 | 0.00% | 23,198 |
05/04/2026 | 3.76 | 3.87 | 3.76 | 3.80 | +1.06% | 47,696 |
05/01/2026 | 3.64 | 3.80 | 3.59 | 3.76 | +4.44% | 28,423 |
04/30/2026 | 3.67 | 3.70 | 3.60 | 3.60 | -0.55% | 15,406 |
04/29/2026 | 3.63 | 3.69 | 3.59 | 3.62 | +0.28% | 22,766 |
04/28/2026 | 3.65 | 3.68 | 3.60 | 3.61 | -1.37% | 24,225 |
04/27/2026 | 3.72 | 3.72 | 3.65 | 3.66 | -2.40% | 39,377 |
04/24/2026 | 3.81 | 3.81 | 3.60 | 3.75 | -1.32% | 70,958 |
04/23/2026 | 3.56 | 3.80 | 3.56 | 3.80 | +7.04% | 125,969 |
04/22/2026 | 3.56 | 3.63 | 3.48 | 3.55 | +0.85% | 42,352 |
04/21/2026 | 3.65 | 3.66 | 3.48 | 3.52 | -2.22% | 54,916 |
04/20/2026 | 3.50 | 3.67 | 3.45 | 3.60 | +2.86% | 63,802 |
04/17/2026 | 3.43 | 3.50 | 3.40 | 3.50 | +3.86% | 35,286 |
04/16/2026 | 3.43 | 3.44 | 3.36 | 3.37 | -2.03% | 41,159 |
04/15/2026 | 3.47 | 3.54 | 3.35 | 3.44 | -1.43% | 87,360 |
04/14/2026 | 3.43 | 3.55 | 3.40 | 3.49 | +1.16% | 40,348 |
04/13/2026 | 3.39 | 3.50 | 3.37 | 3.45 | 0.00% | 47,437 |
04/10/2026 | 3.57 | 3.57 | 3.37 | 3.45 | -1.15% | 146,611 |
04/09/2026 | 3.50 | 3.52 | 3.38 | 3.49 | +0.58% | 65,714 |
04/08/2026 | 3.36 | 3.53 | 3.30 | 3.47 | +6.77% | 84,076 |
04/07/2026 | 3.40 | 3.60 | 3.11 | 3.25 | -2.40% | 145,012 |
04/06/2026 | 3.57 | 3.65 | 3.33 | 3.33 | -6.46% | 124,294 |
04/02/2026 | 3.30 | 3.57 | 3.30 | 3.56 | +4.40% | 116,664 |
04/01/2026 | 3.42 | 3.80 | 3.30 | 3.41 | -13.01% | 283,191 |
03/31/2026 | 3.53 | 3.95 | 3.53 | 3.92 | +5.09% | 90,961 |
03/31/2026 |
$0.05 Earnings | |||||
03/30/2026 | 4.01 | 4.01 | 3.70 | 3.73 | -6.52% | 155,724 |
03/27/2026 | 4.22 | 4.28 | 3.86 | 3.99 | -4.77% | 65,912 |
03/26/2026 | 4.20 | 4.29 | 4.12 | 4.19 | -0.71% | 59,418 |
03/25/2026 | 4.16 | 4.28 | 4.13 | 4.22 | +1.44% | 55,775 |
03/24/2026 | 4.12 | 4.29 | 4.12 | 4.16 | +0.73% | 20,822 |
03/23/2026 | 4.10 | 4.36 | 4.06 | 4.13 | +1.72% | 89,541 |
03/20/2026 | 4.23 | 4.25 | 3.91 | 4.06 | -4.25% | 148,607 |
03/19/2026 | 4.36 | 4.47 | 4.07 | 4.24 | -2.75% | 128,636 |
03/18/2026 | 4.49 | 4.55 | 4.36 | 4.36 | -2.24% | 56,714 |
03/17/2026 | 4.45 | 4.70 | 4.31 | 4.46 | +0.45% | 78,419 |
03/16/2026 | 4.55 | 4.72 | 4.42 | 4.44 | -1.77% | 73,606 |
03/13/2026 | 4.71 | 4.71 | 4.42 | 4.52 | -2.80% | 90,052 |
03/12/2026 | 4.75 | 4.78 | 4.53 | 4.65 | -1.90% | 109,800 |
03/11/2026 | 4.82 | 4.94 | 4.62 | 4.74 | -1.46% | 151,048 |
03/10/2026 | 4.81 | 5.04 | 4.60 | 4.81 | 0.00% | 257,814 |
03/09/2026 | 4.64 | 5.06 | 4.50 | 4.81 | +3.66% | 305,478 |
03/06/2026 | 4.53 | 4.81 | 4.40 | 4.64 | +1.75% | 148,411 |
03/05/2026 | 4.81 | 4.85 | 4.40 | 4.56 | -5.79% | 206,019 |
03/04/2026 | 4.95 | 5.40 | 4.66 | 4.84 | +7.08% | 904,644 |
03/03/2026 | 4.30 | 4.74 | 4.30 | 4.52 | +6.60% | 326,740 |
03/02/2026 | 4.09 | 4.34 | 4.03 | 4.24 | +2.66% | 99,630 |
02/27/2026 | 3.94 | 4.15 | 3.85 | 4.13 | +3.77% | 71,528 |
02/26/2026 | 3.90 | 4.01 | 3.83 | 3.98 | +3.11% | 49,037 |
02/25/2026 | 4.10 | 4.10 | 3.80 | 3.86 | -6.31% | 57,614 |
02/24/2026 | 4.00 | 4.31 | 4.00 | 4.12 | +4.04% | 117,209 |
02/23/2026 | 4.02 | 4.09 | 3.80 | 3.96 | -2.70% | 35,296 |
02/20/2026 | 4.05 | 4.20 | 3.95 | 4.07 | -0.97% | 39,935 |
02/19/2026 | 4.05 | 4.22 | 3.99 | 4.11 | +3.01% | 51,013 |
02/18/2026 | 3.88 | 4.18 | 3.86 | 3.99 | +3.37% | 64,583 |
02/17/2026 | 3.90 | 4.00 | 3.80 | 3.86 | -0.77% | 39,634 |
02/13/2026 | 3.78 | 3.90 | 3.71 | 3.89 | +3.46% | 30,245 |
02/12/2026 | 3.85 | 3.91 | 3.67 | 3.76 | -1.57% | 12,202 |
02/11/2026 | 3.84 | 3.95 | 3.80 | 3.82 | +1.06% | 23,054 |
02/10/2026 | 3.70 | 3.97 | 3.65 | 3.78 | +2.44% | 31,537 |
02/09/2026 | 3.71 | 3.81 | 3.65 | 3.69 | -0.54% | 46,269 |
02/06/2026 | 3.55 | 3.85 | 3.53 | 3.71 | +3.06% | 53,540 |
02/05/2026 | 3.79 | 3.79 | 3.60 | 3.60 | -5.51% | 111,361 |
02/04/2026 | 3.92 | 3.92 | 3.71 | 3.81 | -1.55% | 62,926 |
02/03/2026 | 3.85 | 4.03 | 3.81 | 3.87 | +1.04% | 69,731 |
02/02/2026 | 3.91 | 3.96 | 3.70 | 3.83 | -1.79% | 105,846 |
01/30/2026 | 3.92 | 4.07 | 3.89 | 3.90 | -1.02% | 78,431 |
01/29/2026 | 4.03 | 4.04 | 3.82 | 3.94 | -2.23% | 76,722 |
01/28/2026 | 4.13 | 4.19 | 3.93 | 4.03 | -3.59% | 87,845 |
01/27/2026 | 4.12 | 4.20 | 4.03 | 4.18 | +0.48% | 36,798 |
01/26/2026 | 4.29 | 4.29 | 3.99 | 4.16 | -1.89% | 89,507 |
01/23/2026 | 4.34 | 4.41 | 4.20 | 4.24 | -2.75% | 75,748 |
01/22/2026 | 4.20 | 4.47 | 4.17 | 4.36 | +4.56% | 136,111 |
01/21/2026 | 4.12 | 4.35 | 4.12 | 4.17 | +1.21% | 68,090 |
01/20/2026 | 4.32 | 4.40 | 4.05 | 4.12 | -5.50% | 155,539 |
01/16/2026 | 4.23 | 4.45 | 4.15 | 4.36 | +4.31% | 96,148 |
01/15/2026 | 4.01 | 4.29 | 4.01 | 4.18 | +3.72% | 107,630 |
01/14/2026 | 4.11 | 4.13 | 3.96 | 4.03 | -1.23% | 92,714 |
01/13/2026 | 4.10 | 4.23 | 3.97 | 4.08 | +0.99% | 87,928 |
01/12/2026 | 4.39 | 4.39 | 3.85 | 4.04 | -8.18% | 296,597 |