2m 2m 2m 2m 2m 2m 2m
CPI AEROSTRUCTUR (CVU)
NYSE
$5.43+$0.04 (+0.65%)
Price as of Aug 21, 2026 7:36 PM EDT- $71.4MMarket Cap
- 109.56%1-Year Change
- Aerospace & DefenseIndustry
CPI AEROSTRUCTUR (CVU)
$5.43+$0.04 (+0.65%)
- 1 Month+19.25%Low Price$4.78High Price$5.86
- 3 Months+23.06%Low Price$4.37High Price$5.86
- 1 Year+109.56%Low Price$2.05High Price$5.86
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/21/2026 | 5.48 | 5.48 | 5.30 | 5.39 | -0.92% | 63,240 |
08/20/2026 | 5.67 | 5.67 | 5.33 | 5.44 | -4.06% | 86,577 |
08/19/2026 | 5.61 | 5.79 | 5.45 | 5.67 | +2.16% | 67,614 |
08/18/2026 | 5.70 | 5.79 | 5.46 | 5.55 | -3.14% | 30,010 |
08/17/2026 | 5.86 | 5.92 | 5.55 | 5.73 | -2.22% | 100,521 |
08/14/2026 | 5.84 | 5.98 | 5.70 | 5.86 | +3.53% | 174,905 |
08/13/2026 | 5.52 | 5.73 | 5.46 | 5.66 | +3.28% | 86,609 |
08/13/2026 |
$0.05 Earnings | |||||
08/12/2026 | 5.50 | 5.56 | 5.36 | 5.48 | -0.18% | 49,643 |
08/11/2026 | 5.31 | 5.49 | 5.13 | 5.49 | +4.57% | 39,946 |
08/10/2026 | 5.21 | 5.36 | 5.19 | 5.25 | +1.55% | 51,560 |
08/07/2026 | 5.17 | 5.24 | 4.94 | 5.17 | +0.39% | 71,011 |
08/06/2026 | 5.07 | 5.22 | 4.99 | 5.15 | +3.83% | 50,263 |
08/05/2026 | 4.97 | 5.06 | 4.82 | 4.96 | +1.02% | 33,251 |
08/04/2026 | 4.94 | 5.05 | 4.86 | 4.91 | +0.20% | 42,070 |
08/03/2026 | 5.06 | 5.10 | 4.85 | 4.90 | -2.20% | 44,150 |
07/31/2026 | 4.83 | 5.08 | 4.75 | 5.01 | +3.30% | 27,215 |
07/30/2026 | 4.70 | 4.90 | 4.69 | 4.85 | +1.46% | 37,790 |
07/29/2026 | 5.00 | 5.02 | 4.55 | 4.78 | -4.40% | 59,715 |
07/28/2026 | 4.86 | 5.07 | 4.61 | 5.00 | +4.60% | 114,425 |
07/27/2026 | 4.71 | 4.90 | 4.70 | 4.78 | +1.49% | 90,106 |
07/24/2026 | 4.61 | 4.75 | 4.57 | 4.71 | +3.06% | 69,304 |
07/23/2026 | 4.61 | 4.70 | 4.49 | 4.57 | -3.99% | 66,381 |
07/22/2026 | 4.54 | 4.76 | 4.53 | 4.76 | +5.31% | 42,304 |
07/21/2026 | 4.37 | 4.73 | 4.35 | 4.52 | +3.43% | 93,024 |
07/20/2026 | 4.40 | 4.60 | 4.37 | 4.37 | -1.35% | 85,076 |
07/17/2026 | 4.62 | 4.71 | 4.31 | 4.43 | -4.11% | 122,885 |
07/16/2026 | 4.68 | 4.85 | 4.60 | 4.62 | -3.14% | 107,661 |
07/15/2026 | 5.31 | 5.31 | 4.70 | 4.77 | -9.49% | 118,664 |
07/14/2026 | 5.29 | 5.35 | 5.20 | 5.27 | +0.96% | 27,185 |
07/13/2026 | 5.19 | 5.42 | 5.10 | 5.22 | +1.16% | 58,591 |
07/10/2026 | 5.15 | 5.34 | 5.04 | 5.16 | -1.15% | 85,187 |
07/09/2026 | 5.33 | 5.33 | 5.15 | 5.22 | -1.51% | 21,434 |
07/08/2026 | 5.30 | 5.38 | 5.05 | 5.30 | -1.49% | 76,533 |
07/07/2026 | 5.55 | 5.62 | 5.10 | 5.38 | +1.89% | 217,394 |
07/06/2026 | 5.39 | 5.39 | 5.08 | 5.28 | -3.47% | 51,856 |
07/02/2026 | 5.52 | 5.55 | 5.23 | 5.47 | -0.36% | 68,564 |
07/01/2026 | 5.25 | 5.64 | 5.25 | 5.49 | +5.78% | 130,169 |
06/30/2026 | 5.27 | 5.30 | 5.10 | 5.19 | -2.08% | 22,509 |
06/29/2026 | 5.05 | 5.35 | 4.93 | 5.30 | +5.16% | 71,754 |
06/26/2026 | 4.78 | 5.04 | 4.74 | 5.04 | +5.44% | 33,503 |
06/25/2026 | 4.77 | 4.92 | 4.74 | 4.78 | +0.42% | 26,765 |
06/24/2026 | 4.99 | 5.01 | 4.75 | 4.76 | -4.42% | 48,352 |
06/23/2026 | 5.02 | 5.10 | 4.98 | 4.98 | -1.97% | 45,952 |
06/22/2026 | 4.91 | 5.17 | 4.89 | 5.08 | +2.21% | 79,550 |
06/18/2026 | 4.91 | 5.00 | 4.78 | 4.97 | +1.43% | 94,838 |
06/17/2026 | 4.90 | 5.04 | 4.79 | 4.90 | -0.20% | 20,637 |
06/16/2026 | 4.84 | 4.95 | 4.80 | 4.91 | +1.24% | 60,084 |
06/15/2026 | 5.11 | 5.11 | 4.80 | 4.85 | -3.19% | 64,268 |
06/12/2026 | 5.01 | 5.11 | 4.94 | 5.01 | -2.53% | 34,078 |
06/11/2026 | 4.72 | 5.21 | 4.65 | 5.14 | +9.13% | 107,439 |
06/10/2026 | 5.00 | 5.07 | 4.68 | 4.71 | -5.23% | 140,637 |
06/09/2026 | 4.90 | 5.15 | 4.77 | 4.97 | -0.20% | 105,738 |
06/08/2026 | 5.01 | 5.16 | 4.75 | 4.98 | -0.99% | 72,749 |
06/05/2026 | 5.04 | 5.12 | 4.79 | 5.03 | -1.37% | 122,727 |
06/04/2026 | 5.08 | 5.20 | 5.00 | 5.10 | -0.58% | 51,295 |
06/03/2026 | 5.02 | 5.14 | 4.86 | 5.13 | +0.59% | 77,243 |
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 |