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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$10.01$10.0176,100——
2012-12-28$9.85$9.856,300——
2012-12-27$9.92$9.9244,100——
2012-12-26$10.22$10.2218,800——
2012-12-24$10.30$10.306,900——
2012-12-21$10.30$10.3050,500——
2012-12-20$10.27$10.2761,200——
2012-12-19$10.05$10.0538,500——
2012-12-18$10.02$10.0251,300——
2012-12-17$9.73$9.7344,600——
2012-12-14$9.72$9.7233,900——
2012-12-13$9.67$9.6766,200——
2012-12-12$9.68$9.6825,500——
2012-12-11$9.67$9.6740,000——
2012-12-10$9.57$9.5721,200——
2012-12-07$9.71$9.7119,500——
2012-12-06$9.63$9.6314,900——
2012-12-05$9.65$9.6510,800——
2012-12-04$9.69$9.6920,200——
2012-12-03$9.68$9.6813,700——
2012-11-30$9.51$9.5112,400——
2012-11-29$9.66$9.6623,600——
2012-11-28$9.62$9.6220,600——
2012-11-27$9.84$9.8420,300——
2012-11-26$9.98$9.9814,600——
2012-11-23$10.03$10.036,300——
2012-11-21$10.02$10.0220,600——
2012-11-20$10.12$10.1228,700——
2012-11-19$9.98$9.9828,300——
2012-11-16$9.66$9.6629,800——
2012-11-15$9.71$9.7122,100——
2012-11-14$10.00$10.0047,400——
2012-11-13$10.36$10.3610,100——
2012-11-12$10.82$10.8216,600——
2012-11-09$10.78$10.7881,000——
2012-11-08$10.20$10.2017,600——
2012-11-07$10.30$10.3030,100——
2012-11-06$10.56$10.5617,800——
2012-11-05$10.52$10.5219,700——
2012-11-02$10.66$10.6618,000——
2012-11-01$11.49$11.4936,000——
2012-10-31$11.01$11.0129,300——
2012-10-26$10.51$10.516,300——
2012-10-25$10.56$10.565,100——
2012-10-24$10.39$10.395,000——
2012-10-23$10.52$10.5211,300——
2012-10-22$10.53$10.5318,100——
2012-10-19$10.76$10.7615,800——
2012-10-18$10.71$10.7136,100——
2012-10-17$10.43$10.431,800——
2012-10-16$10.49$10.493,000——
2012-10-15$10.33$10.3323,100——
2012-10-12$10.32$10.3217,600——
2012-10-11$10.49$10.495,900——
2012-10-10$10.47$10.476,500——
2012-10-09$10.30$10.3025,900——
2012-10-08$10.55$10.5516,300——
2012-10-05$10.32$10.3269,500——
2012-10-04$10.98$10.9820,400——
2012-10-03$11.14$11.1433,000——
2012-10-02$11.29$11.2927,000——
2012-10-01$11.10$11.1023,700——
2012-09-28$10.84$10.849,400——
2012-09-27$10.98$10.9811,100——
2012-09-26$11.03$11.035,400——
2012-09-25$10.88$10.8823,000——
2012-09-24$11.32$11.3242,400——
2012-09-21$10.87$10.87117,500——
2012-09-20$11.65$11.6519,900——
2012-09-19$12.06$12.0611,300——
2012-09-18$12.06$12.0623,000——
2012-09-17$12.23$12.235,000——
2012-09-14$12.39$12.3930,600——
2012-09-13$12.40$12.4048,800——
2012-09-12$12.40$12.4022,700——
2012-09-11$12.35$12.3523,400——
2012-09-10$11.72$11.727,300——
2012-09-07$11.69$11.695,300——
2012-09-06$11.70$11.7035,000——
2012-09-05$11.66$11.6612,300——
2012-09-04$11.73$11.7313,600——
2012-08-31$12.40$12.4029,000——
2012-08-30$12.34$12.344,200——
2012-08-29$12.35$12.3528,200——
2012-08-28$12.23$12.238,000——
2012-08-27$12.05$12.0512,700——
2012-08-24$12.30$12.307,600——
2012-08-23$12.30$12.3010,300——
2012-08-22$12.44$12.4419,400——
2012-08-21$12.25$12.2543,500——
2012-08-20$11.90$11.903,800——
2012-08-17$11.95$11.9512,400——
2012-08-16$11.89$11.8916,200——
2012-08-15$11.50$11.506,400——
2012-08-14$11.46$11.4652,800——
2012-08-13$11.23$11.2317,400——
2012-08-10$11.03$11.033,800——
2012-08-09$11.34$11.3414,700——
2012-08-08$11.40$11.407,700——
2012-08-07$11.34$11.3457,900——
2012-08-06$11.74$11.7445,900——
2012-08-03$11.23$11.236,500——
2012-08-02$10.88$10.8812,500——
2012-08-01$10.50$10.5017,400——
2012-07-31$11.35$11.3556,000——
2012-07-30$11.37$11.375,500——
2012-07-27$11.65$11.6543,900——
2012-07-26$10.81$10.8149,100——
2012-07-25$11.14$11.1435,900——
2012-07-24$10.69$10.6912,400——
2012-07-23$10.80$10.8026,300——
2012-07-20$11.19$11.1917,900——
2012-07-19$11.51$11.5114,600——
2012-07-18$11.85$11.8525,700——
2012-07-17$11.33$11.3336,300——
2012-07-16$11.49$11.4932,900——
2012-07-13$11.00$11.0016,100——
2012-07-12$10.85$10.8525,600——
2012-07-11$10.79$10.7920,600——
2012-07-10$10.78$10.7818,200——
2012-07-09$11.02$11.0217,100——
2012-07-06$11.02$11.0212,600——
2012-07-05$11.15$11.1512,900——
2012-07-03$11.10$11.1015,700——
2012-07-02$11.10$11.1015,700——
2012-06-29$11.00$11.0035,100——
2012-06-28$10.72$10.7236,200——
2012-06-27$10.99$10.9916,800——
2012-06-26$11.00$11.0035,500——
2012-06-25$11.13$11.1352,500——
2012-06-22$11.50$11.50588,900——
2012-06-21$11.65$11.6556,900——
2012-06-20$11.99$11.9923,800——
2012-06-19$12.02$12.0227,500——
2012-06-18$11.89$11.8945,400——
2012-06-15$11.95$11.9519,700——
2012-06-14$11.95$11.9527,200——
2012-06-13$11.90$11.9042,200——
2012-06-12$11.95$11.95100,500——
2012-06-11$11.84$11.84124,400——
2012-06-08$12.00$12.00807,600——
2012-06-07$12.65$12.65173,500——
2012-06-06$14.13$14.13164,000——
2012-06-05$14.53$14.5373,600——
2012-06-04$14.68$14.6851,700——
2012-06-01$14.55$14.5518,500——
2012-05-31$14.56$14.5629,700——
2012-05-30$14.55$14.5523,100——
2012-05-29$14.68$14.6850,000——
2012-05-25$14.74$14.7410,600——
2012-05-24$14.75$14.7516,600——
2012-05-23$14.67$14.6710,400——
2012-05-22$14.71$14.714,100——
2012-05-21$14.55$14.5512,900——
2012-05-18$14.73$14.7321,000——
2012-05-17$14.49$14.4925,500——
2012-05-16$14.34$14.3412,100——
2012-05-15$14.50$14.506,300——
2012-05-14$14.71$14.7128,100——
2012-05-11$14.53$14.5330,000——
2012-05-10$14.50$14.5012,600——
2012-05-09$14.65$14.6528,500——
2012-05-08$14.49$14.49109,400——
2012-05-07$15.41$15.413,300——
2012-05-04$15.40$15.4016,600——
2012-05-03$15.55$15.5510,300——
2012-05-02$15.74$15.7411,800——
2012-05-01$15.91$15.9112,000——
2012-04-30$16.20$16.207,500——
2012-04-27$16.24$16.2417,300——
2012-04-26$16.30$16.3018,500——
2012-04-25$16.00$16.0019,200——
2012-04-24$15.95$15.9537,400——
2012-04-23$15.86$15.869,900——
2012-04-20$15.99$15.996,200——
2012-04-19$15.84$15.844,400——
2012-04-18$15.98$15.986,600——
2012-04-17$15.94$15.9412,800——
2012-04-16$15.96$15.9612,800——
2012-04-13$16.05$16.054,800——
2012-04-12$15.86$15.8616,400——
2012-04-11$15.71$15.7123,700——
2012-04-10$15.62$15.6214,700——
2012-04-09$15.91$15.9111,300——
2012-04-05$16.40$16.4011,200——
2012-04-04$15.88$15.888,000——
2012-04-03$16.25$16.2520,500——
2012-04-02$16.25$16.25191,800——
2012-03-30$14.87$14.8753,300——
2012-03-29$14.39$14.3916,000——
2012-03-28$14.87$14.8710,900——
2012-03-27$15.06$15.0615,400——
2012-03-26$15.65$15.6511,900——
2012-03-23$15.69$15.6911,800——
2012-03-22$15.97$15.977,500——
2012-03-21$16.03$16.0311,600——
2012-03-20$16.19$16.1927,600——
2012-03-19$15.80$15.8025,600——
2012-03-16$16.14$16.1454,800——
2012-03-15$15.50$15.5061,300——
2012-03-14$15.14$15.1435,500——
2012-03-13$14.96$14.9610,800——
2012-03-12$14.96$14.969,900——
2012-03-09$15.06$15.0622,200——
2012-03-08$14.96$14.9642,900——
2012-03-07$14.78$14.7821,200——
2012-03-06$14.70$14.7013,700——
2012-03-05$14.59$14.5910,900——
2012-03-02$14.76$14.761,800——
2012-03-01$14.82$14.8232,400——
2012-02-29$14.55$14.555,000——
2012-02-28$14.55$14.551,200——
2012-02-27$14.59$14.594,900——
2012-02-24$14.63$14.631,600——
2012-02-23$14.52$14.525,400——
2012-02-22$14.61$14.617,900——
2012-02-21$14.50$14.5014,600——
2012-02-17$14.79$14.792,200——
2012-02-16$14.53$14.533,700——
2012-02-15$14.58$14.584,800——
2012-02-14$14.44$14.445,200——
2012-02-13$14.79$14.795,400——
2012-02-10$14.99$14.995,200——
2012-02-09$14.96$14.9611,700——
2012-02-08$14.60$14.606,200——
2012-02-07$14.58$14.586,600——
2012-02-06$14.30$14.307,000——
2012-02-03$14.75$14.7525,800——
2012-02-02$14.10$14.102,200——
2012-02-01$14.01$14.018,900——
2012-01-31$13.90$13.903,100——
2012-01-30$13.95$13.954,500——
2012-01-27$13.98$13.985,000——
2012-01-26$13.80$13.806,400——
2012-01-25$14.13$14.1311,600——
2012-01-24$13.83$13.832,500——
2012-01-23$13.83$13.835,400——
2012-01-20$13.88$13.8812,000——
2012-01-19$13.42$13.4240,900——
2012-01-18$12.59$12.5912,400——
2012-01-17$13.17$13.178,100——
2012-01-13$13.14$13.143,700——
2012-01-12$13.17$13.173,800——
2012-01-11$13.15$13.1530,100——
2012-01-10$13.02$13.026,400——
2012-01-09$13.07$13.076,600——
2012-01-06$13.02$13.023,600——
2012-01-05$12.98$12.988,100——
2012-01-04$12.96$12.9620,600——
2012-01-03$12.10$12.1010,500——