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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$2.73$2.73135,600——
2021-12-30$2.71$2.71178,900——
2021-12-29$2.52$2.5275,400——
2021-12-28$2.57$2.5782,000——
2021-12-27$2.49$2.49373,400——
2021-12-23$2.28$2.28113,300——
2021-12-22$2.27$2.2774,900——
2021-12-21$2.30$2.30101,200——
2021-12-20$2.26$2.2690,300——
2021-12-17$2.25$2.2555,500——
2021-12-16$2.27$2.2728,500——
2021-12-15$2.26$2.26137,100——
2021-12-14$2.40$2.4042,500——
2021-12-13$2.41$2.4150,200——
2021-12-10$2.55$2.5529,400——
2021-12-09$2.56$2.5627,100——
2021-12-08$2.55$2.5518,800——
2021-12-07$2.61$2.6172,900——
2021-12-06$2.62$2.6241,700——
2021-12-03$2.54$2.5429,000——
2021-12-02$2.63$2.6326,200——
2021-12-01$2.65$2.6517,400——
2021-11-30$2.84$2.8449,100——
2021-11-29$2.95$2.95241,600——
2021-11-26$3.07$3.0741,000——
2021-11-24$2.93$2.9391,700——
2021-11-23$2.98$2.9818,100——
2021-11-22$3.10$3.1037,000——
2021-11-19$2.94$2.9415,500——
2021-11-18$2.95$2.9585,700——
2021-11-17$2.99$2.9927,000——
2021-11-16$3.03$3.0353,600——
2021-11-15$2.92$2.9211,400——
2021-11-12$2.93$2.9315,100——
2021-11-11$2.95$2.9515,500——
2021-11-10$2.91$2.9118,500——
2021-11-09$2.92$2.9229,900——
2021-11-08$3.03$3.0314,800——
2021-11-05$2.98$2.987,500——
2021-11-04$3.03$3.0312,500——
2021-11-03$3.06$3.0612,900——
2021-11-02$3.06$3.0620,100——
2021-11-01$3.03$3.0324,500——
2021-10-29$3.00$3.0027,100——
2021-10-28$2.99$2.9922,100——
2021-10-27$2.99$2.99144,500——
2021-10-26$2.95$2.9535,200——
2021-10-25$2.94$2.9433,000——
2021-10-22$2.80$2.8016,900——
2021-10-21$2.80$2.8012,600——
2021-10-20$2.78$2.7810,500——
2021-10-19$2.73$2.7311,500——
2021-10-18$2.67$2.6718,500——
2021-10-15$2.74$2.7418,500——
2021-10-14$2.70$2.7016,300——
2021-10-13$2.79$2.7913,500——
2021-10-12$2.75$2.7521,800——
2021-10-11$2.68$2.6811,700——
2021-10-08$2.64$2.648,400——
2021-10-07$2.70$2.7023,300——
2021-10-06$2.77$2.7710,000——
2021-10-05$2.81$2.8113,700——
2021-10-04$2.79$2.7918,100——
2021-10-01$2.80$2.8023,500——
2021-09-30$2.75$2.7529,700——
2021-09-29$2.70$2.7013,700——
2021-09-28$2.71$2.7120,600——
2021-09-27$2.62$2.62168,700——
2021-09-24$2.66$2.66265,200——
2021-09-23$2.96$2.9656,200——
2021-09-22$2.93$2.9385,000——
2021-09-21$2.80$2.8049,200——
2021-09-20$2.93$2.9335,800——
2021-09-17$3.04$3.0430,500——
2021-09-16$3.00$3.0015,700——
2021-09-15$3.04$3.0423,000——
2021-09-14$2.97$2.9729,700——
2021-09-13$3.02$3.0218,100——
2021-09-10$2.96$2.9678,500——
2021-09-09$2.98$2.9838,600——
2021-09-08$3.05$3.0555,500——
2021-09-07$3.06$3.0628,600——
2021-09-03$3.03$3.0384,300——
2021-09-02$3.14$3.1453,500——
2021-09-01$3.22$3.2247,800——
2021-08-31$3.16$3.1631,200——
2021-08-30$3.11$3.1110,000——
2021-08-27$3.11$3.11165,600——
2021-08-26$3.18$3.18167,700——
2021-08-25$3.25$3.2531,500——
2021-08-24$3.18$3.1842,400——
2021-08-23$3.22$3.2218,300——
2021-08-20$3.16$3.1645,500——
2021-08-19$3.22$3.2265,000——
2021-08-18$3.28$3.2823,200——
2021-08-17$3.22$3.2252,600——
2021-08-16$3.45$3.4534,600——
2021-08-13$3.29$3.2919,900——
2021-08-12$3.35$3.3524,400——
2021-08-11$3.42$3.4238,800——
2021-08-10$3.33$3.3363,200——
2021-08-09$3.32$3.3232,000——
2021-08-06$3.32$3.3214,100——
2021-08-05$3.36$3.3612,700——
2021-08-04$3.37$3.3759,700——
2021-08-03$3.36$3.3656,600——
2021-08-02$3.43$3.4380,400——
2021-07-30$3.29$3.2935,400——
2021-07-29$3.39$3.3938,900——
2021-07-28$3.42$3.4266,000——
2021-07-27$3.31$3.3114,900——
2021-07-26$3.35$3.3526,700——
2021-07-23$3.30$3.3043,000——
2021-07-22$3.30$3.3048,600——
2021-07-21$3.31$3.3153,800——
2021-07-20$3.34$3.3454,900——
2021-07-19$3.25$3.2579,100——
2021-07-16$3.36$3.3644,200——
2021-07-15$3.43$3.4362,300——
2021-07-14$3.37$3.3765,400——
2021-07-13$3.24$3.2434,000——
2021-07-12$3.32$3.3229,700——
2021-07-09$3.38$3.3816,800——
2021-07-08$3.25$3.2521,400——
2021-07-07$3.28$3.28160,100——
2021-07-06$3.37$3.3741,200——
2021-07-02$3.50$3.5094,200——
2021-07-01$3.45$3.4566,300——
2021-06-30$3.55$3.55130,700——
2021-06-29$3.36$3.36158,200——
2021-06-28$3.29$3.2966,300——
2021-06-25$3.27$3.27111,100——
2021-06-24$3.31$3.3144,500——
2021-06-23$3.30$3.3067,600——
2021-06-22$3.20$3.20133,400——
2021-06-21$3.26$3.26121,000——
2021-06-18$3.43$3.4374,100——
2021-06-17$3.47$3.4763,200——
2021-06-16$3.50$3.50121,300——
2021-06-15$3.50$3.50292,200——
2021-06-14$3.66$3.6666,200——
2021-06-11$3.85$3.8526,200——
2021-06-10$3.83$3.8343,100——
2021-06-09$3.77$3.7753,700——
2021-06-08$3.82$3.8224,200——
2021-06-07$3.83$3.8395,800——
2021-06-04$3.84$3.84113,000——
2021-06-03$3.79$3.79116,200——
2021-06-02$3.75$3.75192,800——
2021-06-01$3.96$3.9687,500——
2021-05-28$3.98$3.9844,200——
2021-05-27$4.03$4.0359,200——
2021-05-26$3.92$3.9223,700——
2021-05-25$3.93$3.9330,200——
2021-05-24$3.97$3.9762,300——
2021-05-21$4.04$4.0421,800——
2021-05-20$4.03$4.0357,500——
2021-05-19$3.96$3.9638,800——
2021-05-18$4.01$4.0176,400——
2021-05-17$4.08$4.0823,000——
2021-05-14$4.10$4.1045,300——
2021-05-13$3.97$3.9790,300——
2021-05-12$3.95$3.9569,900——
2021-05-11$4.15$4.1542,500——
2021-05-10$4.16$4.1694,700——
2021-05-07$4.27$4.2732,500——
2021-05-06$4.31$4.3137,300——
2021-05-05$4.30$4.3023,900——
2021-05-04$4.31$4.3136,000——
2021-05-03$4.42$4.4242,500——
2021-04-30$4.31$4.3131,400——
2021-04-29$4.36$4.3632,500——
2021-04-28$4.37$4.3738,400——
2021-04-27$4.43$4.4368,600——
2021-04-26$4.50$4.5043,700——
2021-04-23$4.46$4.4649,400——
2021-04-22$4.42$4.4252,300——
2021-04-21$4.41$4.4197,300——
2021-04-20$4.24$4.2455,900——
2021-04-19$4.37$4.37122,400——
2021-04-16$4.37$4.37487,900——
2021-04-15$4.54$4.5493,500——
2021-04-14$4.58$4.5872,600——
2021-04-13$4.58$4.5877,200——
2021-04-12$4.71$4.7151,500——
2021-04-09$4.68$4.6822,300——
2021-04-08$4.80$4.8077,300——
2021-04-07$4.61$4.6154,100——
2021-04-06$4.62$4.6249,800——
2021-04-05$4.51$4.5198,100——
2021-04-01$4.58$4.5852,100——
2021-03-31$4.54$4.5475,800——
2021-03-30$4.47$4.4793,200——
2021-03-29$4.30$4.30120,500——
2021-03-26$4.44$4.4482,200——
2021-03-25$4.44$4.44104,900——
2021-03-24$4.38$4.38122,600——
2021-03-23$4.46$4.46193,800——
2021-03-22$4.60$4.60220,600——
2021-03-19$4.74$4.74311,700——
2021-03-18$4.87$4.871,008,200——
2021-03-17$5.09$5.0936,221,900——
2021-03-16$4.88$4.8834,600——
2021-03-15$4.89$4.8932,300——
2021-03-12$4.85$4.8538,500——
2021-03-11$4.87$4.8737,800——
2021-03-10$4.82$4.8255,800——
2021-03-09$4.76$4.7636,600——
2021-03-08$4.71$4.7151,200——
2021-03-05$4.40$4.40120,600——
2021-03-04$4.31$4.31126,400——
2021-03-03$4.63$4.6338,900——
2021-03-02$4.65$4.6569,700——
2021-03-01$4.75$4.7541,100——
2021-02-26$4.60$4.6070,000——
2021-02-25$4.70$4.7076,500——
2021-02-24$4.73$4.7348,200——
2021-02-23$4.73$4.73190,100——
2021-02-22$4.98$4.9855,300——
2021-02-19$5.07$5.0796,900——
2021-02-18$4.95$4.95666,700——
2021-02-17$4.84$4.8449,000——
2021-02-16$5.04$5.0465,700——
2021-02-12$5.06$5.06108,500——
2021-02-11$5.01$5.01100,900——
2021-02-10$5.06$5.06161,300——
2021-02-09$4.98$4.98325,100——
2021-02-08$4.68$4.68146,500——
2021-02-05$4.89$4.89167,100——
2021-02-04$4.77$4.77653,300——
2021-02-03$4.12$4.1261,600——
2021-02-02$3.88$3.8825,000——
2021-02-01$3.88$3.8872,100——
2021-01-29$3.92$3.9257,600——
2021-01-28$4.00$4.0046,900——
2021-01-27$3.97$3.9769,100——
2021-01-26$4.01$4.0152,400——
2021-01-25$4.12$4.1260,800——
2021-01-22$4.04$4.0430,900——
2021-01-21$4.02$4.0243,000——
2021-01-20$4.14$4.1437,200——
2021-01-19$4.27$4.2780,400——
2021-01-15$4.30$4.3065,900——
2021-01-14$4.42$4.4291,100——
2021-01-13$4.12$4.1247,100——
2021-01-12$4.24$4.2464,200——
2021-01-11$4.15$4.1546,900——
2021-01-08$3.97$3.97195,800——
2021-01-07$4.03$4.0398,000——
2021-01-06$3.95$3.95115,400——
2021-01-05$4.03$4.03219,600——
2021-01-04$3.91$3.9191,300——