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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$3.83$3.83227,800——
2020-12-30$3.76$3.7640,200——
2020-12-29$3.82$3.8256,700——
2020-12-28$3.79$3.7956,700——
2020-12-24$3.90$3.9028,100——
2020-12-23$3.84$3.8431,700——
2020-12-22$3.95$3.95119,500——
2020-12-21$3.80$3.8074,600——
2020-12-18$3.87$3.87127,500——
2020-12-17$3.94$3.94168,700——
2020-12-16$3.68$3.6876,500——
2020-12-15$3.57$3.5752,800——
2020-12-14$3.44$3.4456,000——
2020-12-11$3.46$3.4631,900——
2020-12-10$3.49$3.4965,600——
2020-12-09$3.58$3.5885,400——
2020-12-08$3.57$3.5750,700——
2020-12-07$3.56$3.5668,600——
2020-12-04$3.66$3.66140,400——
2020-12-03$3.31$3.31116,500——
2020-12-02$3.23$3.2357,000——
2020-12-01$3.23$3.2358,800——
2020-11-30$3.19$3.1993,500——
2020-11-27$3.33$3.3356,600——
2020-11-25$3.42$3.42346,000——
2020-11-24$3.11$3.1163,300——
2020-11-23$3.07$3.07114,000——
2020-11-20$2.91$2.9178,800——
2020-11-19$2.87$2.8764,700——
2020-11-18$2.83$2.8375,300——
2020-11-17$2.83$2.8376,200——
2020-11-16$2.72$2.72131,100——
2020-11-13$2.53$2.53135,300——
2020-11-12$2.62$2.62175,600——
2020-11-11$2.43$2.43119,400——
2020-11-10$2.65$2.65210,900——
2020-11-09$2.41$2.41134,300——
2020-11-06$2.29$2.2923,600——
2020-11-05$2.27$2.2721,500——
2020-11-04$2.30$2.3044,300——
2020-11-03$2.31$2.3154,400——
2020-11-02$2.30$2.3033,600——
2020-10-30$2.28$2.2837,500——
2020-10-29$2.28$2.2848,400——
2020-10-28$2.29$2.2998,200——
2020-10-27$2.27$2.2742,700——
2020-10-26$2.31$2.3122,000——
2020-10-23$2.40$2.4047,600——
2020-10-22$2.37$2.3749,500——
2020-10-21$2.33$2.3341,700——
2020-10-20$2.30$2.3070,500——
2020-10-19$2.32$2.3223,400——
2020-10-16$2.45$2.4573,200——
2020-10-15$2.33$2.3316,100——
2020-10-14$2.37$2.3795,400——
2020-10-13$2.29$2.2926,200——
2020-10-12$2.33$2.3323,600——
2020-10-09$2.45$2.4533,100——
2020-10-08$2.46$2.4643,900——
2020-10-07$2.43$2.4343,800——
2020-10-06$2.30$2.3069,100——
2020-10-05$2.27$2.2798,600——
2020-10-02$2.26$2.26307,600——
2020-10-01$2.56$2.56184,300——
2020-09-30$2.68$2.6867,200——
2020-09-29$2.68$2.6840,000——
2020-09-28$2.85$2.8559,200——
2020-09-25$2.85$2.8588,500——
2020-09-24$2.74$2.7468,800——
2020-09-23$2.52$2.5245,500——
2020-09-22$2.51$2.5129,000——
2020-09-21$2.59$2.5936,900——
2020-09-18$2.66$2.6698,600——
2020-09-17$2.52$2.5217,500——
2020-09-16$2.50$2.5043,200——
2020-09-15$2.59$2.5944,700——
2020-09-14$2.45$2.4530,000——
2020-09-11$2.43$2.4330,400——
2020-09-10$2.49$2.4998,800——
2020-09-09$2.51$2.5155,300——
2020-09-08$2.54$2.5437,900——
2020-09-04$2.56$2.5639,600——
2020-09-03$2.45$2.4571,500——
2020-09-02$2.50$2.50132,700——
2020-09-01$2.62$2.6294,000——
2020-08-31$2.78$2.78155,400——
2020-08-28$3.03$3.03184,700——
2020-08-27$3.13$3.13129,100——
2020-08-26$3.21$3.21435,200——
2020-08-25$3.30$3.30212,100——
2020-08-24$3.20$3.2044,300——
2020-08-21$3.21$3.2141,200——
2020-08-20$3.14$3.1427,700——
2020-08-19$3.22$3.2219,700——
2020-08-18$3.27$3.2744,600——
2020-08-17$3.17$3.1748,000——
2020-08-14$3.21$3.2124,800——
2020-08-13$3.21$3.2125,500——
2020-08-12$3.30$3.3025,300——
2020-08-11$3.40$3.4096,500——
2020-08-10$3.37$3.3731,000——
2020-08-07$3.38$3.3836,500——
2020-08-06$3.30$3.3029,600——
2020-08-05$3.28$3.2848,900——
2020-08-04$3.37$3.3728,300——
2020-08-03$3.20$3.2033,500——
2020-07-31$3.27$3.27121,700——
2020-07-30$3.45$3.4577,200——
2020-07-29$3.26$3.2653,600——
2020-07-28$3.33$3.3391,600——
2020-07-27$3.33$3.3371,800——
2020-07-24$3.38$3.3837,100——
2020-07-23$3.48$3.4828,600——
2020-07-22$3.52$3.5274,300——
2020-07-21$3.49$3.4944,300——
2020-07-20$3.40$3.4049,000——
2020-07-17$3.58$3.58110,200——
2020-07-16$3.47$3.4748,900——
2020-07-15$3.44$3.44136,500——
2020-07-14$3.31$3.31125,300——
2020-07-13$3.18$3.18174,500——
2020-07-10$3.26$3.26137,200——
2020-07-09$3.17$3.17213,900——
2020-07-08$3.26$3.26101,100——
2020-07-07$3.20$3.2086,600——
2020-07-06$3.37$3.37185,300——
2020-07-02$3.47$3.47124,700——
2020-07-01$3.37$3.37225,400——
2020-06-30$3.29$3.29201,800——
2020-06-29$3.45$3.45108,200——
2020-06-26$3.44$3.44320,200——
2020-06-25$3.40$3.40141,800——
2020-06-24$3.38$3.38178,900——
2020-06-23$3.53$3.53150,300——
2020-06-22$3.37$3.37243,100——
2020-06-19$3.26$3.26163,200——
2020-06-18$3.31$3.31207,400——
2020-06-17$3.55$3.55517,100——
2020-06-16$3.72$3.729,864,900——
2020-06-15$2.99$2.9965,000——
2020-06-12$3.08$3.0873,500——
2020-06-11$2.94$2.94121,600——
2020-06-10$3.21$3.21131,600——
2020-06-09$3.33$3.33189,000——
2020-06-08$3.16$3.16274,500——
2020-06-05$3.08$3.08171,600——
2020-06-04$2.99$2.99129,200——
2020-06-03$2.88$2.88110,400——
2020-06-02$2.82$2.8284,700——
2020-06-01$2.77$2.77148,000——
2020-05-29$2.74$2.74331,800——
2020-05-28$2.89$2.891,426,500——
2020-05-27$2.93$2.9336,900——
2020-05-26$2.74$2.74112,900——
2020-05-22$2.71$2.7199,700——
2020-05-21$2.76$2.7634,100——
2020-05-20$2.81$2.8120,000——
2020-05-19$2.73$2.7352,200——
2020-05-18$2.88$2.8870,600——
2020-05-15$2.77$2.7749,800——
2020-05-14$2.61$2.6177,000——
2020-05-13$2.66$2.66123,600——
2020-05-12$2.85$2.85203,200——
2020-05-11$3.05$3.05193,400——
2020-05-08$3.04$3.0496,800——
2020-05-07$3.07$3.07135,000——
2020-05-06$2.88$2.88169,500——
2020-05-05$3.16$3.16201,900——
2020-05-04$3.37$3.37129,600——
2020-05-01$3.29$3.2998,900——
2020-04-30$3.29$3.2943,300——
2020-04-29$3.41$3.41181,900——
2020-04-28$3.21$3.21104,200——
2020-04-27$3.17$3.1785,300——
2020-04-24$3.04$3.0459,100——
2020-04-23$3.04$3.0484,900——
2020-04-22$3.05$3.05133,200——
2020-04-21$2.96$2.96191,700——
2020-04-20$3.03$3.03283,700——
2020-04-17$2.96$2.96246,200——
2020-04-16$2.83$2.8391,800——
2020-04-15$2.67$2.67103,400——
2020-04-14$2.66$2.66120,900——
2020-04-13$2.58$2.58134,800——
2020-04-09$2.25$2.25129,600——
2020-04-08$2.15$2.1574,000——
2020-04-07$2.17$2.17443,400——
2020-04-06$2.07$2.07249,800——
2020-04-03$2.01$2.0190,300——
2020-04-02$2.02$2.0285,500——
2020-04-01$1.92$1.92158,500——
2020-03-31$2.25$2.25369,500——
2020-03-30$2.37$2.37361,100——
2020-03-27$2.23$2.23407,500——
2020-03-26$2.10$2.10445,300——
2020-03-25$1.72$1.72242,000——
2020-03-24$1.61$1.61134,800——
2020-03-23$1.44$1.44115,000——
2020-03-20$1.39$1.39310,500——
2020-03-19$1.43$1.43173,600——
2020-03-18$1.37$1.37412,600——
2020-03-17$1.49$1.49112,100——
2020-03-16$1.51$1.51129,900——
2020-03-13$1.73$1.73127,900——
2020-03-12$1.59$1.59464,800——
2020-03-11$2.05$2.0597,200——
2020-03-10$2.17$2.17117,000——
2020-03-09$1.92$1.92403,300——
2020-03-06$2.35$2.35131,100——
2020-03-05$2.47$2.47194,000——
2020-03-04$2.59$2.59258,900——
2020-03-03$2.78$2.78263,000——
2020-03-02$3.05$3.05158,900——
2020-02-28$3.17$3.17118,800——
2020-02-27$3.09$3.09274,000——
2020-02-26$3.18$3.18688,200——
2020-02-25$3.40$3.4079,300——
2020-02-24$3.47$3.47213,500——
2020-02-21$3.83$3.83201,700——
2020-02-20$3.98$3.98239,200——
2020-02-19$4.24$4.24186,300——
2020-02-18$4.20$4.20406,000——
2020-02-14$4.87$4.87736,000——
2020-02-13$6.67$6.6718,600——
2020-02-12$6.71$6.7115,700——
2020-02-11$6.65$6.6539,700——
2020-02-10$6.52$6.5256,800——
2020-02-07$6.52$6.5264,900——
2020-02-06$6.77$6.7769,900——
2020-02-05$6.92$6.92104,200——
2020-02-04$6.47$6.4721,200——
2020-02-03$6.54$6.5429,000——
2020-01-31$6.60$6.6030,000——
2020-01-30$6.40$6.4019,600——
2020-01-29$6.52$6.5225,100——
2020-01-28$6.56$6.5621,800——
2020-01-27$6.55$6.5530,800——
2020-01-24$6.51$6.5150,900——
2020-01-23$6.66$6.6616,200——
2020-01-22$6.61$6.6130,500——
2020-01-21$6.68$6.6819,400——
2020-01-17$6.73$6.7329,000——
2020-01-16$6.79$6.7928,500——
2020-01-15$6.70$6.7013,900——
2020-01-14$6.67$6.6736,100——
2020-01-13$6.58$6.5823,600——
2020-01-10$6.52$6.5235,100——
2020-01-09$6.59$6.5929,300——
2020-01-08$6.68$6.6822,100——
2020-01-07$6.76$6.7621,400——
2020-01-06$6.73$6.7318,500——
2020-01-03$6.80$6.8030,800——
2020-01-02$6.67$6.6732,200——