MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CVU — CPI Aerostructures, Inc.
NYSE AmericanCPI Aerostructures, Inc.
$5.17
-0.05(-0.96%)
- O
- 5.22
- H
- 5.28
- L
- 5.10
- V
- 34.09K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$5.17
Period Return+55.72%
Period High$5.98
Period Low$2.02
Avg Daily Volume411.7K
Total Trading Days365
CVU — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $5.22 | $5.28 | $5.10 | $5.17 | $-0.05 | -0.96% | 34,090 | $5.16 | $5.10 $5.28 |
| Oct 1, 2026 | $5.15 | $5.35 | $5.10 | $5.22 | +$0.04 | +0.77% | 50,626 | $5.15 | $5.10 $5.35 |
| Sep 30, 2026 | $5.30 | $5.30 | $5.10 | $5.18 | +$0.00 | +0.00% | 47,878 | $5.14 | $5.10 $5.30 |
| Sep 29, 2026 | $5.02 | $5.20 | $5.02 | $5.18 | +$0.10 | +1.97% | 31,000 | $5.14 | $5.02 $5.20 |
| Sep 28, 2026 | $5.00 | $5.12 | $5.00 | $5.08 | +$0.00 | +0.00% | 24,950 | $5.03 | $5.00 $5.12 |
| Sep 25, 2026 | $5.16 | $5.20 | $5.04 | $5.08 | $-0.08 | -1.55% | 44,612 | $5.08 | $5.04 $5.20 |
| Sep 24, 2026 | $5.02 | $5.16 | $4.99 | $5.16 | +$0.06 | +1.18% | 41,776 | $5.09 | $4.99 $5.16 |
| Sep 23, 2026 | $5.12 | $5.12 | $5.02 | $5.10 | $-0.02 | -0.39% | 7,304 | $5.07 | $5.02 $5.12 |
| Sep 22, 2026 | $5.06 | $5.22 | $5.06 | $5.12 | +$0.07 | +1.39% | 16,874 | $5.18 | $5.06 $5.22 |
| Sep 21, 2026 | $5.06 | $5.19 | $5.03 | $5.05 | $-0.06 | -1.17% | 19,437 | $5.09 | $5.03 $5.19 |
| Sep 18, 2026 | $5.09 | $5.20 | $5.01 | $5.11 | +$0.08 | +1.59% | 78,301 | $5.08 | $5.01 $5.20 |
| Sep 17, 2026 | $5.10 | $5.30 | $5.03 | $5.03 | +$0.03 | +0.60% | 85,106 | $5.18 | $5.03 $5.30 |
| Sep 16, 2026 | $5.02 | $5.17 | $5.00 | $5.00 | $-0.02 | -0.40% | 29,358 | $5.06 | $5.00 $5.17 |
| Sep 15, 2026 | $4.99 | $5.16 | $4.94 | $5.02 | +$0.00 | +0.00% | 15,158 | $5.00 | $4.94 $5.16 |
| Sep 14, 2026 | $5.02 | $5.25 | $5.00 | $5.02 | $-0.13 | -2.52% | 30,831 | $5.08 | $5.00 $5.25 |
| Sep 11, 2026 | $5.20 | $5.20 | $5.06 | $5.15 | $-0.01 | -0.19% | 35,768 | $5.10 | $5.06 $5.20 |
| Sep 10, 2026 | $5.15 | $5.18 | $5.10 | $5.16 | $-0.02 | -0.39% | 49,210 | $5.14 | $5.10 $5.18 |
| Sep 9, 2026 | $5.21 | $5.29 | $5.14 | $5.18 | +$0.02 | +0.39% | 26,907 | $5.23 | $5.14 $5.29 |
| Sep 8, 2026 | $5.12 | $5.35 | $5.12 | $5.16 | +$0.00 | +0.00% | 59,981 | $5.25 | $5.12 $5.35 |
| Sep 4, 2026 | $5.03 | $5.23 | $4.99 | $5.16 | +$0.07 | +1.38% | 27,159 | $5.10 | $4.99 $5.23 |
| Sep 3, 2026 | $5.18 | $5.30 | $5.00 | $5.09 | $-0.06 | -1.17% | 41,226 | $5.10 | $5.00 $5.30 |
| Sep 2, 2026 | $5.14 | $5.26 | $5.03 | $5.15 | +$0.06 | +1.18% | 24,608 | $5.15 | $5.03 $5.26 |
| Sep 1, 2026 | $5.18 | $5.27 | $5.09 | $5.09 | $-0.15 | -2.86% | 145,679 | $5.16 | $5.09 $5.27 |
| Aug 31, 2026 | $5.36 | $5.37 | $5.20 | $5.24 | $-0.17 | -3.14% | 54,727 | $5.28 | $5.20 $5.37 |
| Aug 28, 2026 | $5.37 | $5.49 | $5.34 | $5.41 | +$0.07 | +1.31% | 44,370 | $5.41 | $5.34 $5.49 |
| Aug 27, 2026 | $5.30 | $5.37 | $5.26 | $5.34 | +$0.05 | +0.95% | 33,760 | $5.34 | $5.26 $5.37 |
| Aug 26, 2026 | $5.37 | $5.40 | $5.28 | $5.29 | $-0.06 | -1.12% | 62,523 | $5.32 | $5.28 $5.40 |
| Aug 25, 2026 | $5.41 | $5.44 | $5.28 | $5.35 | $-0.02 | -0.37% | 30,059 | $5.36 | $5.28 $5.44 |
| Aug 24, 2026 | $5.45 | $5.62 | $5.33 | $5.37 | $-0.02 | -0.37% | 67,917 | $5.46 | $5.33 $5.62 |
| Aug 21, 2026 | $5.48 | $5.48 | $5.30 | $5.39 | $-0.05 | -0.92% | 63,241 | $5.36 | $5.30 $5.48 |