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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.73$2.7338,200——
2023-12-28$2.75$2.7525,300——
2023-12-27$2.71$2.7129,200——
2023-12-26$2.62$2.6216,800——
2023-12-22$2.59$2.5915,700——
2023-12-21$2.56$2.5619,000——
2023-12-20$2.52$2.5214,900——
2023-12-19$2.57$2.5752,600——
2023-12-18$2.51$2.5163,300——
2023-12-15$2.51$2.5131,900——
2023-12-14$2.60$2.6058,300——
2023-12-13$2.60$2.6014,100——
2023-12-12$2.53$2.5337,100——
2023-12-11$2.56$2.5626,500——
2023-12-08$2.64$2.649,900——
2023-12-07$2.64$2.6419,700——
2023-12-06$2.60$2.6044,200——
2023-12-05$2.53$2.5330,000——
2023-12-04$2.47$2.4753,500——
2023-12-01$2.35$2.3519,200——
2023-11-30$2.36$2.3627,700——
2023-11-29$2.37$2.3736,800——
2023-11-28$2.33$2.3348,300——
2023-11-27$2.30$2.30121,400——
2023-11-24$2.15$2.15103,000——
2023-11-22$2.23$2.2370,700——
2023-11-21$2.32$2.32100,800——
2023-11-20$2.30$2.3061,600——
2023-11-17$2.36$2.36118,300——
2023-11-16$2.46$2.46129,100——
2023-11-15$2.69$2.69211,500——
2023-11-14$2.99$2.9924,200——
2023-11-13$2.96$2.9644,300——
2023-11-10$3.02$3.0210,300——
2023-11-09$2.98$2.9830,100——
2023-11-08$3.03$3.0329,800——
2023-11-07$3.05$3.0523,500——
2023-11-06$3.05$3.0528,400——
2023-11-03$2.98$2.9830,500——
2023-11-02$2.95$2.955,600——
2023-11-01$2.91$2.9128,800——
2023-10-31$3.02$3.0213,900——
2023-10-30$2.95$2.9528,600——
2023-10-27$2.97$2.9725,800——
2023-10-26$3.01$3.0126,600——
2023-10-25$3.03$3.0311,400——
2023-10-24$3.11$3.115,700——
2023-10-23$3.11$3.1110,500——
2023-10-20$3.03$3.0312,400——
2023-10-19$3.10$3.1020,000——
2023-10-18$3.15$3.1519,500——
2023-10-17$3.15$3.1515,600——
2023-10-16$3.15$3.1525,500——
2023-10-13$3.20$3.2021,700——
2023-10-12$3.12$3.1218,400——
2023-10-11$3.04$3.0418,300——
2023-10-10$3.01$3.0118,200——
2023-10-09$2.98$2.9866,900——
2023-10-06$2.92$2.9212,000——
2023-10-05$3.05$3.0516,100——
2023-10-04$3.05$3.0511,200——
2023-10-03$3.01$3.0129,900——
2023-10-02$3.26$3.2619,100——
2023-09-29$3.34$3.3416,900——
2023-09-28$3.19$3.197,500——
2023-09-27$3.16$3.1611,500——
2023-09-26$3.17$3.175,100——
2023-09-25$3.17$3.1716,500——
2023-09-22$3.22$3.229,500——
2023-09-21$3.27$3.2712,200——
2023-09-20$3.32$3.3242,800——
2023-09-19$3.33$3.3310,300——
2023-09-18$3.28$3.2827,200——
2023-09-15$3.24$3.2411,500——
2023-09-14$3.37$3.3718,200——
2023-09-13$3.26$3.2622,700——
2023-09-12$3.24$3.2421,300——
2023-09-11$3.32$3.3222,600——
2023-09-08$3.39$3.3912,900——
2023-09-07$3.43$3.4310,200——
2023-09-06$3.40$3.4010,100——
2023-09-05$3.49$3.4948,600——
2023-09-01$3.56$3.5628,700——
2023-08-31$3.65$3.6510,100——
2023-08-30$3.67$3.6729,300——
2023-08-29$3.69$3.6931,800——
2023-08-28$3.75$3.7571,200——
2023-08-25$3.75$3.7548,100——
2023-08-24$3.79$3.7960,500——
2023-08-23$3.78$3.78134,900——
2023-08-22$3.69$3.6929,100——
2023-08-21$3.75$3.7527,700——
2023-08-18$3.69$3.6926,600——
2023-08-17$3.84$3.8430,400——
2023-08-16$3.79$3.7933,100——
2023-08-15$3.84$3.8445,300——
2023-08-14$3.87$3.8773,200——
2023-08-11$3.95$3.9519,400——
2023-08-10$3.91$3.9115,900——
2023-08-09$3.87$3.8725,200——
2023-08-08$4.15$4.1519,800——
2023-08-07$4.17$4.1764,300——
2023-08-04$4.09$4.099,600——
2023-08-03$4.13$4.1319,700——
2023-08-02$4.09$4.099,500——
2023-08-01$4.15$4.1539,800——
2023-07-31$4.10$4.1090,100——
2023-07-28$3.94$3.9422,700——
2023-07-27$3.84$3.8413,100——
2023-07-26$3.90$3.908,900——
2023-07-25$3.81$3.8126,000——
2023-07-24$3.74$3.7448,000——
2023-07-21$3.76$3.767,400——
2023-07-20$3.74$3.7410,100——
2023-07-19$3.80$3.8010,300——
2023-07-18$3.94$3.9411,100——
2023-07-17$3.86$3.8642,100——
2023-07-14$3.80$3.8027,500——
2023-07-13$3.93$3.9319,900——
2023-07-12$3.92$3.9220,500——
2023-07-11$3.81$3.8173,900——
2023-07-10$3.73$3.7322,800——
2023-07-07$3.84$3.845,800——
2023-07-06$3.82$3.824,400——
2023-07-05$3.84$3.8424,200——
2023-07-03$3.79$3.7928,400——
2023-06-30$3.89$3.896,100——
2023-06-29$3.84$3.848,800——
2023-06-28$3.82$3.824,800——
2023-06-27$3.91$3.9126,400——
2023-06-26$3.68$3.6846,100——
2023-06-23$3.80$3.8065,100——
2023-06-22$3.96$3.9622,000——
2023-06-21$4.05$4.0520,500——
2023-06-20$4.07$4.07127,200——
2023-06-16$3.88$3.88240,400——
2023-06-15$3.43$3.4359,700——
2023-06-14$3.67$3.6717,400——
2023-06-13$3.86$3.8619,000——
2023-06-12$3.91$3.9121,900——
2023-06-09$3.89$3.8931,100——
2023-06-08$3.82$3.8239,000——
2023-06-07$3.88$3.8817,000——
2023-06-06$3.84$3.846,200——
2023-06-05$3.90$3.9035,100——
2023-06-02$3.84$3.8445,800——
2023-06-01$3.83$3.8346,200——
2023-05-31$3.58$3.5839,300——
2023-05-30$3.60$3.6091,500——
2023-05-26$3.89$3.8916,200——
2023-05-25$3.80$3.8055,300——
2023-05-24$3.73$3.73103,000——
2023-05-23$3.65$3.65186,600——
2023-05-22$3.45$3.4557,300——
2023-05-19$3.49$3.4956,200——
2023-05-18$3.36$3.3613,100——
2023-05-17$3.46$3.4621,300——
2023-05-16$3.40$3.4036,300——
2023-05-15$3.34$3.3444,100——
2023-05-12$3.47$3.475,300——
2023-05-11$3.42$3.4226,100——
2023-05-10$3.50$3.5011,500——
2023-05-09$3.55$3.5514,700——
2023-05-08$3.28$3.286,900——
2023-05-05$3.34$3.345,800——
2023-05-04$3.29$3.293,100——
2023-05-03$3.31$3.3120,600——
2023-05-02$3.31$3.318,700——
2023-05-01$3.25$3.2512,000——
2023-04-28$3.31$3.3125,800——
2023-04-27$3.41$3.417,500——
2023-04-26$3.47$3.471,400——
2023-04-25$3.46$3.4620,500——
2023-04-24$3.63$3.6335,900——
2023-04-21$3.54$3.5422,100——
2023-04-20$3.57$3.5730,800——
2023-04-19$3.61$3.6127,800——
2023-04-18$3.59$3.5933,000——
2023-04-17$3.41$3.41184,100——
2023-04-14$3.69$3.6910,900——
2023-04-13$3.69$3.6952,000——
2023-04-12$3.60$3.6010,300——
2023-04-11$3.60$3.606,100——
2023-04-10$3.41$3.417,500——
2023-04-06$3.30$3.30135,600——
2023-04-05$3.54$3.5433,100——
2023-04-04$3.56$3.5645,900——
2023-04-03$3.77$3.7752,400——
2023-03-31$3.80$3.8046,000——
2023-03-30$3.82$3.8212,800——
2023-03-29$3.70$3.7020,900——
2023-03-28$3.71$3.7115,900——
2023-03-27$3.65$3.658,700——
2023-03-24$3.64$3.6412,400——
2023-03-23$3.63$3.6350,300——
2023-03-22$3.40$3.4020,400——
2023-03-21$3.32$3.32104,700——
2023-03-20$3.07$3.0754,800——
2023-03-17$3.11$3.1151,300——
2023-03-16$3.30$3.3036,300——
2023-03-15$3.10$3.1069,000——
2023-03-14$3.67$3.6754,200——
2023-03-13$3.60$3.6043,400——
2023-03-10$3.48$3.4835,300——
2023-03-09$3.46$3.4637,300——
2023-03-08$3.70$3.7025,500——
2023-03-07$3.75$3.7520,300——
2023-03-06$3.92$3.9241,200——
2023-03-03$3.76$3.7640,600——
2023-03-02$3.94$3.9411,500——
2023-03-01$3.90$3.9020,600——
2023-02-28$4.00$4.0030,000——
2023-02-27$4.00$4.0046,100——
2023-02-24$3.96$3.9621,400——
2023-02-23$3.99$3.9914,700——
2023-02-22$3.99$3.99103,900——
2023-02-21$3.65$3.65160,400——
2023-02-17$4.31$4.3110,500——
2023-02-16$4.32$4.3232,700——
2023-02-15$4.47$4.4751,900——
2023-02-14$4.38$4.3836,400——
2023-02-13$4.37$4.37102,200——
2023-02-10$4.33$4.3341,300——
2023-02-09$4.16$4.1642,200——
2023-02-08$4.21$4.2175,500——
2023-02-07$4.37$4.37189,900——
2023-02-06$4.07$4.0736,400——
2023-02-03$4.02$4.0220,200——
2023-02-02$4.06$4.0673,800——
2023-02-01$3.99$3.99106,400——
2023-01-31$4.00$4.0077,200——
2023-01-30$3.69$3.6923,900——
2023-01-27$3.90$3.9039,300——
2023-01-26$3.77$3.7720,000——
2023-01-25$3.72$3.7238,500——
2023-01-24$3.92$3.92116,900——
2023-01-23$3.55$3.5539,200——
2023-01-20$3.51$3.5122,100——
2023-01-19$3.56$3.5610,400——
2023-01-18$3.47$3.4719,800——
2023-01-17$3.56$3.5654,800——
2023-01-13$3.49$3.4922,700——
2023-01-12$3.42$3.4229,100——
2023-01-11$3.38$3.3853,300——
2023-01-10$3.29$3.2917,900——
2023-01-09$3.29$3.2918,300——
2023-01-06$3.25$3.2541,500——
2023-01-05$3.22$3.2213,900——
2023-01-04$3.33$3.3327,900——
2023-01-03$3.27$3.2730,500——