NYSE:CVU | Historical Stock Price | CPI AEROSTRUCTURES INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1992-09-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.95$1.87$3.70$7.29$14.37$28.351992-09-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$2.53$2.5343,000——
1999-12-30$2.69$2.6918,400——
1999-12-29$2.69$2.6969,300——
1999-12-28$2.78$2.7839,000——
1999-12-27$2.94$2.9433,000——
1999-12-23$3.09$3.0953,800——
1999-12-22$2.94$2.9412,400——
1999-12-21$2.88$2.8834,400——
1999-12-20$2.75$2.7521,000——
1999-12-17$2.72$2.7217,500——
1999-12-16$2.50$2.5057,500——
1999-12-15$2.19$2.1926,100——
1999-12-14$2.06$2.0615,000——
1999-12-13$2.06$2.0613,100——
1999-12-10$1.88$1.8855,300——
1999-12-09$1.75$1.7553,500——
1999-12-08$1.69$1.6917,400——
1999-12-07$1.69$1.6965,100——
1999-12-06$1.63$1.6324,300——
1999-12-03$1.69$1.696,300——
1999-12-02$1.69$1.6919,400——
1999-12-01$1.63$1.633,400——
1999-11-30$1.69$1.698,900——
1999-11-29$1.56$1.5634,000——
1999-11-26$1.50$1.5024,800——
1999-11-24$1.75$1.7527,500——
1999-11-23$1.56$1.5617,100——
1999-11-22$1.56$1.568,900——
1999-11-19$1.56$1.5610,300——
1999-11-18$1.63$1.6311,000——
1999-11-17$1.44$1.448,600——
1999-11-16$1.38$1.3827,900——
1999-11-15$1.19$1.1965,300——
1999-11-12$1.16$1.1615,300——
1999-11-11$1.25$1.257,400——
1999-11-10$1.28$1.285,900——
1999-11-09$1.28$1.282,500——
1999-11-08$1.38$1.383,000——
1999-11-05$1.44$1.444,300——
1999-11-04$1.44$1.4430,600——
1999-11-03$1.38$1.388,100——
1999-11-02$1.28$1.283,700——
1999-11-01$1.19$1.1914,600——
1999-10-29$1.31$1.3118,300——
1999-10-28$1.31$1.315,700——
1999-10-27$1.31$1.311,200——
1999-10-26$1.31$1.319,500——
1999-10-25$1.34$1.349,100——
1999-10-22$1.44$1.447,900——
1999-10-21$1.44$1.443,400——
1999-10-20$1.41$1.412,900——
1999-10-19$1.38$1.383,000——
1999-10-18$1.28$1.28800——
1999-10-15$1.28$1.288,200——
1999-10-14$1.31$1.3131,600——
1999-10-13$1.25$1.252,300——
1999-10-12$1.31$1.3114,700——
1999-10-11$1.09$1.099,300——
1999-10-08$1.22$1.226,100——
1999-10-07$1.13$1.1352,100——
1999-10-06$1.13$1.1343,200——
1999-10-05$1.19$1.1914,100——
1999-10-04$1.25$1.256,300——
1999-10-01$1.22$1.22100——
1999-09-30$1.25$1.2525,700——
1999-09-29$1.31$1.3112,000——
1999-09-28$1.25$1.251,700——
1999-09-27$1.31$1.3123,700——
1999-09-24$1.34$1.348,000——
1999-09-23$1.38$1.3816,600——
1999-09-22$1.50$1.504,300——
1999-09-21$1.50$1.504,900——
1999-09-20$1.53$1.5313,200——
1999-09-17$1.50$1.5016,800——
1999-09-16$1.56$1.5623,300——
1999-09-15$1.56$1.56200——
1999-09-14$1.56$1.56100——
1999-09-13$1.56$1.5610,900——
1999-09-10$1.56$1.564,600——
1999-09-09$1.56$1.5612,000——
1999-09-08$1.63$1.637,900——
1999-09-07$1.59$1.5923,000——
1999-09-03$1.63$1.6312,200——
1999-09-02$1.63$1.635,000——
1999-09-01$1.63$1.6334,100——
1999-08-31$1.63$1.6316,000——
1999-08-30$1.50$1.5024,900——
1999-08-27$1.44$1.44500——
1999-08-26$1.50$1.509,600——
1999-08-25$1.44$1.4413,900——
1999-08-24$1.56$1.560——
1999-08-23$1.56$1.5613,800——
1999-08-20$1.38$1.3812,900——
1999-08-19$1.38$1.382,400——
1999-08-18$1.44$1.446,700——
1999-08-17$1.50$1.506,700——
1999-08-16$1.41$1.417,700——
1999-08-13$1.50$1.5015,200——
1999-08-12$1.56$1.568,100——
1999-08-11$1.34$1.344,900——
1999-08-10$1.38$1.3818,100——
1999-08-09$1.44$1.4413,400——
1999-08-06$1.44$1.441,200——
1999-08-05$1.44$1.442,600——
1999-08-04$1.44$1.443,300——
1999-08-03$1.44$1.44700——
1999-08-02$1.50$1.506,400——
1999-07-30$1.56$1.5623,400——
1999-07-29$1.59$1.59800——
1999-07-28$1.56$1.561,500——
1999-07-27$1.63$1.632,700——
1999-07-26$1.56$1.565,700——
1999-07-23$1.53$1.5321,400——
1999-07-22$1.38$1.3819,600——
1999-07-21$1.50$1.508,900——
1999-07-20$1.50$1.507,600——
1999-07-19$1.53$1.5312,800——
1999-07-16$1.63$1.634,200——
1999-07-15$1.56$1.5612,100——
1999-07-14$1.56$1.564,000——
1999-07-13$1.63$1.633,800——
1999-07-12$1.63$1.6314,000——
1999-07-09$1.81$1.819,000——
1999-07-08$1.75$1.7512,400——
1999-07-07$1.69$1.6915,600——
1999-07-06$1.47$1.4719,100——
1999-07-02$1.38$1.382,700——
1999-07-01$1.38$1.3812,000——
1999-06-30$1.44$1.4411,300——
1999-06-29$1.28$1.289,300——
1999-06-28$1.22$1.2214,700——
1999-06-25$1.50$1.507,200——
1999-06-24$1.56$1.5610,500——
1999-06-23$1.38$1.3826,600——
1999-06-22$1.97$1.975,900——
1999-06-21$1.97$1.975,833——
1999-06-18$1.88$1.887,367——
1999-06-17$1.97$1.9710,967——
1999-06-16$2.16$2.165,800——
1999-06-15$2.06$2.065,100——
1999-06-14$1.97$1.9711,933——
1999-06-11$1.88$1.8810,033——
1999-06-10$2.16$2.168,967——
1999-06-09$1.88$1.887,233——
1999-06-08$1.97$1.9711,767——
1999-06-07$2.25$2.2524,833——
1999-06-04$1.88$1.884,333——
1999-06-03$1.88$1.8821,267——
1999-06-02$1.69$1.6917,300——
1999-06-01$1.88$1.8813,367——
1999-05-28$1.97$1.974,167——
1999-05-27$1.88$1.8832,033——
1999-05-26$1.88$1.8814,433——
1999-05-25$1.78$1.7834,000——
1999-05-24$2.16$2.1617,033——
1999-05-21$2.06$2.0629,267——
1999-05-20$2.16$2.1620,833——
1999-05-19$2.34$2.3432,833——
1999-05-18$1.78$1.781,533——
1999-05-17$1.88$1.888,800——
1999-05-14$1.88$1.8813,733——
1999-05-13$2.06$2.064,733——
1999-05-12$2.16$2.163,200——
1999-05-11$1.97$1.978,800——
1999-05-10$2.16$2.1630,067——
1999-05-07$2.34$2.3460,733——
1999-05-06$2.06$2.0622,267——
1999-05-05$2.06$2.0612,967——
1999-05-04$1.97$1.9713,767——
1999-05-03$1.69$1.699,333——
1999-04-30$1.78$1.7822,900——
1999-04-29$1.78$1.782,200——
1999-04-28$1.97$1.971,100——
1999-04-27$1.88$1.88533——
1999-04-26$1.88$1.887,067——
1999-04-23$1.97$1.973,500——
1999-04-22$1.97$1.979,633——
1999-04-21$2.06$2.0619,067——
1999-04-20$1.69$1.6910,400——
1999-04-19$1.69$1.6925,000——
1999-04-16$1.97$1.971,267——
1999-04-15$1.97$1.9713,100——
1999-04-14$1.88$1.8821,067——
1999-04-13$1.69$1.6920,600——
1999-04-12$1.88$1.8813,300——
1999-04-09$2.06$2.063,067——
1999-04-08$1.97$1.973,433——
1999-04-07$1.88$1.884,300——
1999-04-06$1.88$1.8812,933——
1999-04-05$1.88$1.889,800——
1999-04-01$1.97$1.97600——
1999-03-31$2.25$2.257,500——
1999-03-30$2.34$2.3414,933——
1999-03-29$2.06$2.0610,600——
1999-03-26$2.16$2.1613,033——
1999-03-25$2.25$2.251,167——
1999-03-24$2.16$2.169,800——
1999-03-23$2.16$2.167,333——
1999-03-22$2.25$2.255,633——
1999-03-19$2.34$2.348,200——
1999-03-18$2.34$2.3421,267——
1999-03-17$2.34$2.345,033——
1999-03-16$2.34$2.3418,167——
1999-03-15$2.63$2.634,133——
1999-03-12$2.72$2.7230,033——
1999-03-11$2.53$2.535,200——
1999-03-10$2.53$2.5310,300——
1999-03-09$2.63$2.636,033——
1999-03-08$2.81$2.812,800——
1999-03-05$2.81$2.8111,233——
1999-03-04$2.72$2.7210,167——
1999-03-03$2.91$2.915,767——
1999-03-02$2.91$2.913,000——
1999-03-01$2.91$2.911,833——
1999-02-26$2.91$2.9115,900——
1999-02-25$3.09$3.099,567——
1999-02-24$3.09$3.0912,500——
1999-02-23$3.00$3.0011,267——
1999-02-22$2.91$2.915,367——
1999-02-19$3.00$3.007,133——
1999-02-18$2.91$2.912,600——
1999-02-17$2.91$2.919,600——
1999-02-16$2.91$2.912,467——
1999-02-12$3.00$3.005,067——
1999-02-11$2.91$2.919,400——
1999-02-10$3.00$3.005,400——
1999-02-09$3.09$3.0913,367——
1999-02-08$2.81$2.8115,300——
1999-02-05$3.00$3.006,767——
1999-02-04$3.19$3.197,933——
1999-02-03$2.91$2.917,233——
1999-02-02$2.91$2.9114,833——
1999-02-01$3.00$3.0011,767——
1999-01-29$3.09$3.097,300——
1999-01-28$3.00$3.0032,667——
1999-01-27$3.28$3.281,733——
1999-01-26$3.28$3.283,867——
1999-01-25$3.28$3.282,533——
1999-01-22$3.38$3.386,933——
1999-01-21$3.47$3.473,900——
1999-01-20$3.38$3.386,733——
1999-01-19$3.56$3.5635,900——
1999-01-15$3.66$3.669,800——
1999-01-14$3.19$3.197,367——
1999-01-13$3.38$3.388,533——
1999-01-12$3.38$3.386,800——
1999-01-11$3.38$3.3814,067——
1999-01-08$3.47$3.4713,833——
1999-01-07$3.47$3.477,433——
1999-01-06$3.66$3.666,467——
1999-01-05$3.56$3.563,600——
1999-01-04$3.47$3.4711,833——