ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

CPI Aerostructures, Inc. Common Stock (NY:CVU)

3.770 +0.020 (+0.53%)
Streaming Delayed Price Updated: 12:03 PM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 3.640 3.811 3.530 3.750 105,675 +0.10(+2.74%)
Dec 24, 2025 3.670 3.710 3.570 3.650 41,872 -0.02(-0.54%)
Dec 23, 2025 3.490 3.709 3.460 3.670 159,468 +0.09(+2.51%)
Dec 22, 2025 3.370 3.587 3.310 3.580 158,714 +0.22(+6.55%)
Dec 19, 2025 3.200 3.410 3.188 3.360 100,510 +0.16(+5.00%)
Dec 18, 2025 3.290 3.358 3.190 3.200 86,552 -0.04(-1.23%)
Dec 17, 2025 3.400 3.400 3.230 3.240 70,570 -0.18(-5.26%)
Dec 16, 2025 3.330 3.490 3.290 3.420 100,009 +0.14(+4.27%)
Dec 15, 2025 3.160 3.525 3.154 3.280 285,335 +0.28(+9.33%)
Dec 12, 2025 3.110 3.130 3.000 3.000 215,474 -0.14(-4.46%)
Dec 11, 2025 3.100 3.260 2.850 3.140 313,858 -0.01(-0.32%)
Dec 10, 2025 3.300 3.440 2.900 3.150 1,030,578 +0.01(+0.32%)
Dec 09, 2025 2.790 3.230 2.780 3.140 668,563 +0.34(+12.14%)
Dec 08, 2025 2.830 2.850 2.740 2.800 82,733 -0.08(-2.78%)
Dec 05, 2025 2.850 2.930 2.840 2.880 51,341 +0.03(+1.05%)
Dec 04, 2025 2.880 2.935 2.810 2.850 42,246 -0.02(-0.70%)
Dec 03, 2025 2.760 2.980 2.732 2.870 144,859 +0.11(+3.99%)
Dec 02, 2025 2.720 2.800 2.710 2.760 84,608 +0.02(+0.73%)
Dec 01, 2025 2.770 2.800 2.690 2.740 49,359 -0.07(-2.49%)
Nov 28, 2025 2.840 2.840 2.760 2.810 38,311 -0.03(-1.06%)
Nov 26, 2025 2.710 2.890 2.660 2.840 117,892 +0.11(+4.03%)
Nov 25, 2025 2.730 2.750 2.650 2.730 74,485 +0.05(+1.87%)
Nov 24, 2025 2.850 2.850 2.660 2.680 88,854 -0.12(-4.29%)
Nov 21, 2025 2.660 2.860 2.550 2.800 166,530 +0.14(+5.26%)
Nov 20, 2025 2.760 2.940 2.580 2.660 351,114 +0.02(+0.76%)
Nov 19, 2025 2.490 2.680 2.400 2.640 251,958 +0.14(+5.60%)
Nov 18, 2025 2.300 2.510 2.288 2.500 300,674 +0.15(+6.38%)
Nov 17, 2025 2.360 2.467 2.320 2.350 199,263 -0.04(-1.67%)
Nov 14, 2025 2.250 2.440 2.200 2.390 828,055 +0.34(+16.59%)
Nov 13, 2025 2.100 2.103 2.020 2.050 178,677 -0.05(-2.38%)
Nov 12, 2025 2.170 2.190 2.090 2.100 190,824 -0.08(-3.67%)
Nov 11, 2025 2.200 2.210 2.150 2.180 57,084 -0.01(-0.46%)
Nov 10, 2025 2.130 2.240 2.090 2.190 200,947 +0.10(+4.78%)
Nov 07, 2025 2.100 2.140 2.020 2.090 181,116 -0.01(-0.48%)
Nov 06, 2025 2.230 2.250 2.100 2.100 248,023 -0.14(-6.25%)
Nov 05, 2025 2.220 2.330 2.190 2.240 450,279 +0.03(+1.36%)
Nov 04, 2025 2.250 2.380 2.200 2.210 297,674 -0.09(-3.91%)
Nov 03, 2025 2.410 2.410 2.190 2.300 588,733 -0.19(-7.63%)
Oct 31, 2025 2.450 2.670 2.200 2.490 2,110,697 -0.16(-6.04%)
Oct 30, 2025 3.660 4.650 2.550 2.650 116,053,776 +0.29(+12.29%)
Oct 29, 2025 2.430 2.491 2.350 2.360 33,119 -0.07(-2.88%)
Oct 28, 2025 2.520 2.535 2.400 2.430 68,327 -0.07(-2.80%)
Oct 27, 2025 2.550 2.600 2.430 2.500 212,075 +0.00(+0.00%)
Oct 24, 2025 2.570 2.588 2.500 2.500 29,282 +0.00(+0.00%)
Oct 23, 2025 2.460 2.566 2.460 2.500 16,995 +0.03(+1.21%)
Oct 22, 2025 2.530 2.594 2.462 2.470 42,902 -0.07(-2.76%)
Oct 21, 2025 2.510 2.630 2.510 2.540 70,819 +0.02(+0.79%)
Oct 20, 2025 2.470 2.591 2.430 2.520 82,711 +0.13(+5.44%)
Oct 17, 2025 2.420 2.430 2.380 2.390 39,714 -0.05(-2.05%)
Oct 16, 2025 2.510 2.530 2.420 2.440 22,469 -0.06(-2.40%)
Oct 15, 2025 2.530 2.580 2.470 2.500 31,028 -0.03(-1.19%)
Oct 14, 2025 2.390 2.548 2.380 2.530 72,270 +0.18(+7.66%)
Oct 13, 2025 2.420 2.480 2.350 2.350 92,914 -0.05(-2.08%)
Oct 10, 2025 2.500 2.583 2.400 2.400 48,583 -0.07(-2.83%)
Oct 09, 2025 2.490 2.610 2.460 2.470 60,152 -0.03(-1.20%)
Oct 08, 2025 2.530 2.611 2.500 2.500 79,744 -0.01(-0.40%)
Oct 07, 2025 2.630 2.630 2.500 2.510 50,504 -0.04(-1.57%)
Oct 06, 2025 2.600 2.680 2.534 2.550 125,675 +0.01(+0.39%)
Oct 03, 2025 2.530 2.580 2.520 2.540 44,491 +0.01(+0.51%)
Oct 02, 2025 2.530 2.550 2.480 2.527 96,722 +0.01(+0.28%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.