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 — 2001

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2001-12-31$1.58$1.5818,500——
2001-12-28$1.75$1.753,600——
2001-12-27$1.74$1.7416,100——
2001-12-26$1.74$1.7420,000——
2001-12-24$1.70$1.7027,400——
2001-12-21$1.70$1.7010,200——
2001-12-20$1.65$1.654,000——
2001-12-19$1.80$1.800——
2001-12-18$1.80$1.807,900——
2001-12-17$1.65$1.651,800——
2001-12-14$1.70$1.701,400——
2001-12-13$1.76$1.7611,400——
2001-12-12$1.56$1.561,000——
2001-12-11$1.60$1.6011,900——
2001-12-10$1.53$1.53800——
2001-12-07$1.53$1.5325,500——
2001-12-06$1.60$1.6015,800——
2001-12-05$1.60$1.6016,500——
2001-12-04$1.61$1.611,900——
2001-12-03$1.70$1.7030,700——
2001-11-30$1.55$1.5516,900——
2001-11-29$1.55$1.556,400——
2001-11-28$1.60$1.607,100——
2001-11-27$1.83$1.833,400——
2001-11-26$1.76$1.768,100——
2001-11-23$1.95$1.952,000——
2001-11-21$1.85$1.852,200——
2001-11-20$1.80$1.803,000——
2001-11-19$1.90$1.904,200——
2001-11-16$1.90$1.905,400——
2001-11-15$1.91$1.911,200——
2001-11-14$1.88$1.8821,600——
2001-11-13$2.00$2.0082,500——
2001-11-12$1.67$1.672,000——
2001-11-09$1.60$1.6015,500——
2001-11-08$1.60$1.60700——
2001-11-07$1.60$1.605,300——
2001-11-06$1.50$1.50600——
2001-11-05$1.60$1.605,000——
2001-11-02$1.55$1.559,800——
2001-11-01$1.45$1.45500——
2001-10-31$1.40$1.404,200——
2001-10-30$1.27$1.272,700——
2001-10-29$1.38$1.381,300——
2001-10-26$1.26$1.263,000——
2001-10-25$1.30$1.302,600——
2001-10-24$1.32$1.32200——
2001-10-23$1.32$1.321,300——
2001-10-22$1.30$1.301,800——
2001-10-19$1.25$1.252,100——
2001-10-18$1.36$1.367,600——
2001-10-17$1.43$1.430——
2001-10-16$1.43$1.434,400——
2001-10-15$1.45$1.45100——
2001-10-12$1.41$1.410——
2001-10-11$1.41$1.411,000——
2001-10-10$1.55$1.550——
2001-10-09$1.55$1.552,900——
2001-10-08$1.60$1.602,400——
2001-10-05$1.59$1.59400——
2001-10-04$1.46$1.462,000——
2001-10-03$1.50$1.504,000——
2001-10-02$1.70$1.700——
2001-10-01$1.70$1.704,600——
2001-09-28$1.70$1.703,100——
2001-09-27$1.60$1.607,000——
2001-09-26$1.50$1.505,000——
2001-09-25$1.42$1.422,900——
2001-09-24$1.42$1.422,200——
2001-09-21$1.40$1.409,000——
2001-09-20$1.40$1.401,600——
2001-09-19$1.40$1.4033,900——
2001-09-18$1.45$1.4513,800——
2001-09-17$1.44$1.4416,800——
2001-09-10$1.35$1.353,900——
2001-09-07$1.33$1.3325,000——
2001-09-06$1.30$1.301,600——
2001-09-05$1.35$1.350——
2001-09-04$1.35$1.354,000——
2001-08-31$1.45$1.452,600——
2001-08-30$1.45$1.450——
2001-08-29$1.45$1.4541,700——
2001-08-28$1.54$1.544,000——
2001-08-27$1.55$1.551,000——
2001-08-24$1.35$1.3523,800——
2001-08-23$1.40$1.404,300——
2001-08-22$1.35$1.35100——
2001-08-21$1.40$1.401,500——
2001-08-20$1.50$1.5012,300——
2001-08-17$1.65$1.6513,300——
2001-08-16$1.60$1.6027,300——
2001-08-15$1.20$1.203,000——
2001-08-14$1.20$1.2012,500——
2001-08-13$1.20$1.202,000——
2001-08-10$1.15$1.156,800——
2001-08-09$1.30$1.302,800——
2001-08-08$1.30$1.300——
2001-08-07$1.30$1.300——
2001-08-06$1.30$1.30500——
2001-08-03$1.35$1.352,700——
2001-08-02$1.30$1.30400——
2001-08-01$1.40$1.401,000——
2001-07-31$1.25$1.259,600——
2001-07-30$1.30$1.300——
2001-07-27$1.30$1.309,800——
2001-07-26$1.40$1.405,000——
2001-07-25$1.40$1.40600——
2001-07-24$1.45$1.452,000——
2001-07-23$1.45$1.45600——
2001-07-20$1.51$1.51500——
2001-07-19$1.50$1.501,100——
2001-07-18$1.50$1.505,500——
2001-07-17$1.51$1.51100——
2001-07-16$1.50$1.50600——
2001-07-13$1.65$1.651,300——
2001-07-12$1.67$1.671,200——
2001-07-11$1.60$1.603,000——
2001-07-10$1.50$1.501,400——
2001-07-09$1.50$1.503,400——
2001-07-06$1.55$1.55700——
2001-07-05$1.60$1.601,000——
2001-07-03$1.60$1.605,000——
2001-07-02$1.61$1.615,600——
2001-06-29$1.66$1.6611,200——
2001-06-28$1.70$1.7011,500——
2001-06-27$1.68$1.68100——
2001-06-26$1.65$1.654,800——
2001-06-25$1.70$1.702,900——
2001-06-22$1.85$1.850——
2001-06-21$1.85$1.851,000——
2001-06-20$1.86$1.861,000——
2001-06-19$1.93$1.931,100——
2001-06-18$1.94$1.942,800——
2001-06-15$1.87$1.873,200——
2001-06-14$1.93$1.935,100——
2001-06-13$1.95$1.950——
2001-06-12$1.95$1.951,400——
2001-06-11$1.95$1.956,400——
2001-06-08$1.96$1.961,800——
2001-06-07$2.05$2.05600——
2001-06-06$2.01$2.014,400——
2001-06-05$2.01$2.012,300——
2001-06-04$2.08$2.08800——
2001-06-01$2.00$2.004,500——
2001-05-31$2.05$2.058,400——
2001-05-30$2.00$2.002,200——
2001-05-29$2.05$2.054,700——
2001-05-25$2.09$2.091,000——
2001-05-24$2.16$2.164,800——
2001-05-23$2.14$2.148,300——
2001-05-22$2.15$2.153,500——
2001-05-21$2.15$2.154,700——
2001-05-18$2.10$2.108,400——
2001-05-17$2.19$2.193,800——
2001-05-16$2.08$2.084,100——
2001-05-15$2.07$2.0720,000——
2001-05-14$2.01$2.015,900——
2001-05-11$2.20$2.2099,500——
2001-05-10$2.30$2.3041,700——
2001-05-09$3.00$3.0065,000——
2001-05-08$2.60$2.6031,600——
2001-05-07$2.02$2.02500——
2001-05-04$2.09$2.096,700——
2001-05-03$2.08$2.08200——
2001-05-02$2.10$2.104,400——
2001-05-01$2.07$2.079,600——
2001-04-30$1.99$1.996,100——
2001-04-27$1.92$1.922,600——
2001-04-26$1.85$1.858,400——
2001-04-25$1.86$1.8610,200——
2001-04-24$1.85$1.855,900——
2001-04-23$1.84$1.84400——
2001-04-20$1.99$1.992,600——
2001-04-19$2.03$2.033,200——
2001-04-18$2.00$2.0010,700——
2001-04-17$2.00$2.002,500——
2001-04-16$2.04$2.0416,500——
2001-04-12$1.90$1.904,000——
2001-04-11$2.00$2.003,800——
2001-04-10$2.00$2.002,900——
2001-04-09$1.95$1.951,400——
2001-04-06$2.05$2.05700——
2001-04-05$2.00$2.001,600——
2001-04-04$1.90$1.902,600——
2001-04-03$1.80$1.803,000——
2001-04-02$1.90$1.903,700——
2001-03-30$1.90$1.901,200——
2001-03-29$1.90$1.901,800——
2001-03-28$1.95$1.950——
2001-03-27$1.95$1.954,600——
2001-03-26$2.00$2.007,500——
2001-03-23$1.98$1.98400——
2001-03-22$1.86$1.863,700——
2001-03-21$2.00$2.003,900——
2001-03-20$2.00$2.001,100——
2001-03-19$2.00$2.003,300——
2001-03-16$2.13$2.133,300——
2001-03-15$2.20$2.20800——
2001-03-14$2.15$2.152,500——
2001-03-13$2.14$2.144,000——
2001-03-12$2.10$2.104,400——
2001-03-09$2.25$2.2521,900——
2001-03-08$2.34$2.3417,900——
2001-03-07$2.25$2.2557,300——
2001-03-06$2.00$2.0015,300——
2001-03-05$2.00$2.0010,800——
2001-03-02$1.90$1.9012,200——
2001-03-01$1.87$1.877,800——
2001-02-28$1.90$1.9018,000——
2001-02-27$2.05$2.0543,200——
2001-02-26$2.90$2.909,900——
2001-02-23$2.75$2.758,000——
2001-02-22$2.87$2.8755,500——
2001-02-21$2.90$2.907,800——
2001-02-20$3.05$3.0518,200——
2001-02-16$3.19$3.193,000——
2001-02-15$3.32$3.328,200——
2001-02-14$3.31$3.316,600——
2001-02-13$3.45$3.453,100——
2001-02-12$3.45$3.457,200——
2001-02-09$3.45$3.452,500——
2001-02-08$3.45$3.4525,900——
2001-02-07$3.65$3.65300——
2001-02-06$3.85$3.8515,400——
2001-02-05$3.88$3.8810,700——
2001-02-02$3.60$3.6014,000——
2001-02-01$3.74$3.746,200——
2001-01-31$3.75$3.7511,500——
2001-01-30$3.62$3.6221,200——
2001-01-29$3.45$3.456,600——
2001-01-26$3.50$3.506,000——
2001-01-25$3.38$3.3814,400——
2001-01-24$3.19$3.1917,200——
2001-01-23$2.94$2.942,200——
2001-01-22$3.13$3.131,000——
2001-01-19$3.13$3.134,000——
2001-01-18$3.00$3.0012,300——
2001-01-17$2.88$2.8819,000——
2001-01-16$2.75$2.754,100——
2001-01-12$2.75$2.750——
2001-01-11$2.75$2.758,700——
2001-01-10$3.00$3.007,000——
2001-01-09$3.00$3.004,000——
2001-01-08$3.00$3.003,800——
2001-01-05$2.88$2.88600——
2001-01-04$2.75$2.75200——
2001-01-03$2.75$2.75400——
2001-01-02$2.81$2.812,900——