CPI Aerostructures, Inc. Common Stock (CVU)
5.0971
-0.0229 (-0.45%)
CPI Aerostructures is a public company that specializes in the design, engineering, and manufacturing of component parts and structures for the aerospace and defense industries
The company provides a range of products including aerostructures and assemblies for military and commercial aircraft, as well as support services related to maintenance and repair operations. With a commitment to quality and innovation, CPI Aerostructures serves prime defense contractors and original equipment manufacturers, contributing to various aviation programs and enhancing operational capabilities in the aerospace sector.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 5.45 | 5.55 | 5.01 | 5.12 | 99,514 | 5.12 |
| 1/29/2025 | 5.36 | 5.55 | 5.35 | 5.43 | 82,957 | 5.43 |
| 1/28/2025 | 5.60 | 5.70 | 5.40 | 5.46 | 127,631 | 5.46 |
| 1/27/2025 | 5.55 | 5.74 | 5.50 | 5.60 | 145,886 | 5.60 |
| 1/24/2025 | 5.81 | 5.85 | 5.42 | 5.67 | 248,225 | 5.67 |
| 1/23/2025 | 5.25 | 5.49 | 5.16 | 5.44 | 162,300 | 5.44 |
| 1/22/2025 | 5.10 | 5.30 | 4.91 | 5.20 | 117,173 | 5.20 |
| 1/21/2025 | 5.10 | 5.20 | 4.86 | 5.10 | 142,346 | 5.10 |
| 1/17/2025 | 4.90 | 5.09 | 4.87 | 4.99 | 80,352 | 4.99 |
| 1/16/2025 | 4.65 | 4.92 | 4.57 | 4.81 | 25,290 | 4.81 |
| 1/15/2025 | 4.97 | 4.99 | 4.48 | 4.67 | 83,463 | 4.67 |
| 1/14/2025 | 5.09 | 5.10 | 4.61 | 4.94 | 116,714 | 4.94 |
| 1/13/2025 | 4.29 | 5.24 | 4.21 | 4.99 | 249,260 | 4.99 |
| 1/10/2025 | 4.50 | 4.54 | 4.20 | 4.29 | 47,857 | 4.29 |
| 1/08/2025 | 4.59 | 4.66 | 4.30 | 4.54 | 71,667 | 4.54 |
| 1/07/2025 | 4.65 | 4.70 | 4.45 | 4.62 | 73,593 | 4.62 |
| 1/06/2025 | 4.78 | 4.78 | 4.49 | 4.65 | 209,370 | 4.65 |
| 1/03/2025 | 4.56 | 4.56 | 4.19 | 4.31 | 73,307 | 4.31 |
| 1/02/2025 | 4.05 | 4.35 | 4.04 | 4.31 | 121,814 | 4.31 |
| 12/31/2024 | 4.07 | 0.00 | 4.07 | 4.05 | 0 | 4.05 |
| 12/30/2024 | 4.00 | 4.08 | 3.95 | 4.07 | 55,519 | 4.07 |
| 12/27/2024 | 3.90 | 4.15 | 3.85 | 3.93 | 52,727 | 3.93 |
| 12/26/2024 | 3.88 | 3.95 | 3.88 | 3.91 | 9,306 | 3.91 |
| 12/24/2024 | 3.85 | 3.91 | 3.80 | 3.85 | 9,821 | 3.85 |
| 12/23/2024 | 3.86 | 3.86 | 3.79 | 3.86 | 15,798 | 3.86 |
| 12/20/2024 | 3.88 | 3.95 | 3.73 | 3.87 | 23,190 | 3.87 |
| 12/19/2024 | 3.90 | 3.95 | 3.80 | 3.88 | 20,295 | 3.88 |
| 12/18/2024 | 4.07 | 4.07 | 3.78 | 3.78 | 32,860 | 3.78 |
| 12/17/2024 | 3.92 | 4.00 | 3.82 | 3.95 | 80,542 | 3.95 |
| 12/16/2024 | 3.80 | 3.92 | 3.73 | 3.87 | 26,693 | 3.87 |
| 12/13/2024 | 3.75 | 3.89 | 3.60 | 3.71 | 29,252 | 3.71 |
| 12/12/2024 | 3.91 | 3.92 | 3.66 | 3.71 | 30,012 | 3.71 |
| 12/11/2024 | 3.77 | 3.94 | 3.71 | 3.84 | 107,801 | 3.84 |
| 12/10/2024 | 3.64 | 3.71 | 3.58 | 3.63 | 48,810 | 3.63 |
| 12/09/2024 | 3.58 | 3.68 | 3.53 | 3.63 | 36,639 | 3.63 |
| 12/06/2024 | 3.53 | 3.66 | 3.53 | 3.53 | 24,434 | 3.53 |
| 12/05/2024 | 3.65 | 3.67 | 3.54 | 3.54 | 26,236 | 3.54 |
| 12/04/2024 | 3.79 | 3.79 | 3.65 | 3.69 | 18,473 | 3.69 |
| 12/03/2024 | 3.78 | 3.79 | 3.69 | 3.77 | 22,258 | 3.77 |
| 12/02/2024 | 3.79 | 3.79 | 3.73 | 3.73 | 21,536 | 3.73 |
| 11/29/2024 | 3.88 | 3.88 | 3.62 | 3.81 | 25,804 | 3.81 |
| 11/27/2024 | 3.84 | 3.98 | 3.79 | 3.81 | 40,273 | 3.81 |
| 11/26/2024 | 3.80 | 3.85 | 3.71 | 3.84 | 27,493 | 3.84 |
| 11/25/2024 | 3.89 | 4.06 | 3.75 | 3.78 | 75,461 | 3.78 |
| 11/22/2024 | 3.66 | 3.85 | 3.59 | 3.74 | 39,289 | 3.74 |
| 11/21/2024 | 3.65 | 3.77 | 3.58 | 3.61 | 34,567 | 3.61 |
| 11/20/2024 | 3.84 | 3.84 | 3.58 | 3.64 | 48,418 | 3.64 |
| 11/19/2024 | 3.23 | 3.76 | 3.20 | 3.65 | 103,189 | 3.65 |
| 11/18/2024 | 3.30 | 3.30 | 2.96 | 3.16 | 81,388 | 3.16 |
| 11/15/2024 | 2.95 | 3.06 | 2.88 | 2.95 | 30,071 | 2.95 |
| 11/14/2024 | 3.17 | 3.18 | 2.85 | 2.93 | 169,181 | 2.93 |
| 11/13/2024 | 3.35 | 3.40 | 3.31 | 3.31 | 22,675 | 3.31 |
| 11/12/2024 | 3.33 | 3.39 | 3.31 | 3.38 | 14,110 | 3.38 |
| 11/11/2024 | 3.43 | 3.47 | 3.32 | 3.33 | 29,974 | 3.33 |
| 11/08/2024 | 3.43 | 3.46 | 3.33 | 3.36 | 33,457 | 3.36 |
| 11/07/2024 | 3.45 | 3.50 | 3.33 | 3.43 | 14,109 | 3.43 |
| 11/06/2024 | 3.50 | 3.50 | 3.37 | 3.43 | 19,301 | 3.43 |
| 11/05/2024 | 3.34 | 3.46 | 3.34 | 3.39 | 10,932 | 3.39 |
| 11/04/2024 | 3.25 | 3.47 | 3.25 | 3.37 | 26,477 | 3.37 |
| 11/01/2024 | 3.40 | 3.41 | 3.28 | 3.29 | 8,532 | 3.29 |
| 10/31/2024 | 3.38 | 3.41 | 3.27 | 3.33 | 22,985 | 3.33 |