CPI Aerostructures Stock Price History
NYSE: CVUIndustrialsMilitary/Government/TechnicalUSD
5.14+0.04 (+0.78%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CVU price history at a glance
The price history for CPI Aerostructures (CVU) on this page begins on September 14, 1992, when the stock closed at $14.63; it most recently closed at $5.14 on October 5, 2026. The highest price in this record is $27.75, reached on November 29, 1993; the latest close is 81.5% below that peak. Across the 33 complete calendar years in the table, CVU finished higher in 13 and lower in 20. Its best year was 2003 (+172.9%) and its worst was 1995 (-77.6%).
Over roughly 34 years the share price changed -64.9%, a -3.0% compound annual price return (excluding dividends). In the last 12 months alone, CVU has gained 108.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1992
- $27.75
- Date of high
- Nov 29, 1993
- Low since 1992
- $0.86
- Date of low
- Sep 12, 2022
- 52-week high
- $5.98
- 52-week low
- $2.02
- IPO year
- 2022
- Last close
- $5.14
CVU returns
1 week
-0.58%
1 month
-0.77%
3 months
-0.39%
6 months
+48.99%
Year to date
+29.80%
1 year
+108.10%
3 years
+60.62%
5 years
+87.59%
CVU price return, excluding dividends.
CVU annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.14 | +28.18% |
| 2025 | 4.01 | -6.96% |
| 2024 | 4.31 | +57.88% |
| 2023 | 2.73 | -14.69% |
| 2022 | 3.20 | +17.22% |
| 2021 | 2.73 | -28.72% |
| 2020 | 3.83 | -43.68% |
| 2019 | 6.80 | +5.75% |
| 2018 | 6.43 | -28.16% |
| 2017 | 8.95 | -3.24% |
| 2016 | 9.25 | -4.93% |
| 2015 | 9.73 | -6.98% |
| 2014 | 10.46 | -30.68% |
| 2013 | 15.09 | +43.30% |
| 2012 | 10.53 | -11.29% |
| 2011 | 11.87 | -15.70% |
| 2010 | 14.08 | +134.28% |
| 2009 | 6.01 | +9.47% |
| 2008 | 5.49 | -36.53% |
| 2007 | 8.65 | +19.48% |
| 2006 | 7.24 | -28.03% |
| 2005 | 10.06 | -12.14% |
| 2004 | 11.45 | -1.29% |
| 2003 | 11.60 | +172.94% |
| 2002 | 4.25 | +142.86% |
| 2001 | 1.75 | -37.78% |
| 2000 | 2.81 | +11.11% |
| 1999 | 2.53 | -28.95% |
| 1998 | 3.56 | -56.32% |
| 1997 | 8.16 | +14.47% |
| 1996 | 7.13 | +123.53% |
| 1995 | 3.19 | -77.63% |
| 1994 | 14.25 | -48.65% |
| 1993 | 27.75 | +85.00% |
| 1992* | 15.00 | +2.56% |
* Partial year: the record begins after the start of 1992; return measured from the first available close.
2026 return is year to date.
CVU daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.10 | 5.14 | 5.07 | 5.14 | +0.78% | |
| 5.10 | 5.14 | 5.07 | 5.10 | 0.00% | |
| 5.17 | 5.15 | 5.11 | 5.10 | -1.54% | |
| 5.21 | 5.24 | 5.15 | 5.18 | +1.57% | |
| 5.16 | 5.34 | 5.10 | 5.10 | -1.35% | |
| 5.22 | 5.28 | 5.10 | 5.17 | -0.96% | |
| 5.15 | 5.35 | 5.10 | 5.22 | +0.77% | |
| 5.30 | 5.30 | 5.10 | 5.18 | 0.00% | |
| 5.02 | 5.20 | 5.02 | 5.18 | +1.97% | |
| 5.00 | 5.12 | 5.00 | 5.08 | 0.00% | |
| 5.16 | 5.20 | 5.04 | 5.08 | -1.55% | |
| 5.02 | 5.16 | 4.99 | 5.16 | +1.18% | |
| 5.12 | 5.12 | 5.02 | 5.10 | -0.39% | |
| 5.06 | 5.22 | 5.06 | 5.12 | +1.39% | |
| 5.06 | 5.19 | 5.03 | 5.05 | -1.17% | |
| 5.09 | 5.20 | 5.01 | 5.11 | +1.59% | |
| 5.10 | 5.30 | 5.03 | 5.03 | +0.60% | |
| 5.02 | 5.17 | 5.00 | 5.00 | -0.40% | |
| 4.99 | 5.16 | 4.94 | 5.02 | 0.00% | |
| 5.02 | 5.25 | 5.00 | 5.02 | -2.52% | |
| 5.20 | 5.20 | 5.06 | 5.15 | -0.19% | |
| 5.15 | 5.18 | 5.10 | 5.16 | -0.39% | |
| 5.21 | 5.29 | 5.14 | 5.18 | +0.39% | |
| 5.12 | 5.35 | 5.12 | 5.16 | 0.00% | |
| 5.03 | 5.23 | 4.99 | 5.16 | +1.38% | |
| 5.18 | 5.30 | 5.00 | 5.09 | -1.17% | |
| 5.14 | 5.26 | 5.03 | 5.15 | +1.18% | |
| 5.18 | 5.27 | 5.09 | 5.09 | -2.86% | |
| 5.36 | 5.37 | 5.20 | 5.24 | -3.14% | |
| 5.37 | 5.49 | 5.34 | 5.41 | +1.31% | |
| 5.30 | 5.37 | 5.26 | 5.34 | +0.95% | |
| 5.37 | 5.40 | 5.28 | 5.29 | -1.12% | |
| 5.41 | 5.44 | 5.28 | 5.35 | -0.37% | |
| 5.45 | 5.62 | 5.33 | 5.37 | -0.37% | |
| 5.48 | 5.48 | 5.30 | 5.39 | -0.92% | |
| 5.67 | 5.67 | 5.33 | 5.44 | -4.06% | |
| 5.61 | 5.79 | 5.45 | 5.67 | +2.16% | |
| 5.70 | 5.79 | 5.46 | 5.55 | -3.14% | |
| 5.86 | 5.92 | 5.55 | 5.73 | -2.22% | |
| 5.84 | 5.98 | 5.70 | 5.86 | +3.53% | |
| 5.52 | 5.73 | 5.46 | 5.66 | +3.28% | |
| 5.50 | 5.56 | 5.36 | 5.48 | -0.18% | |
| 5.31 | 5.49 | 5.13 | 5.49 | +4.57% | |
| 5.21 | 5.36 | 5.19 | 5.25 | +1.55% | |
| 5.17 | 5.24 | 4.94 | 5.17 | +0.39% | |
| 5.07 | 5.22 | 4.99 | 5.15 | +3.83% | |
| 4.97 | 5.06 | 4.82 | 4.96 | +1.02% | |
| 4.94 | 5.05 | 4.86 | 4.91 | +0.20% | |
| 5.06 | 5.10 | 4.85 | 4.90 | -2.20% | |
| 4.83 | 5.08 | 4.75 | 5.01 | +3.30% | |
| 4.70 | 4.90 | 4.69 | 4.85 | +1.46% | |
| 5.00 | 5.02 | 4.55 | 4.78 | -4.40% | |
| 4.86 | 5.07 | 4.61 | 5.00 | +4.60% | |
| 4.71 | 4.90 | 4.70 | 4.78 | +1.49% | |
| 4.61 | 4.75 | 4.57 | 4.71 | +3.06% | |
| 4.61 | 4.70 | 4.49 | 4.57 | -3.99% | |
| 4.54 | 4.76 | 4.53 | 4.76 | +5.31% | |
| 4.37 | 4.73 | 4.35 | 4.52 | +3.43% | |
| 4.40 | 4.60 | 4.37 | 4.37 | -1.35% | |
| 4.62 | 4.71 | 4.31 | 4.43 | -4.11% | |
| 4.68 | 4.85 | 4.60 | 4.62 | -3.14% | |
| 5.31 | 5.31 | 4.70 | 4.77 | -9.49% | |
| 5.29 | 5.35 | 5.20 | 5.27 | +0.96% | |
| 5.19 | 5.42 | 5.10 | 5.22 | +1.16% | |
| 5.15 | 5.34 | 5.04 | 5.16 | -1.15% | |
| 5.33 | 5.33 | 5.15 | 5.22 | -1.51% | |
| 5.30 | 5.38 | 5.05 | 5.30 | -1.49% | |
| 5.55 | 5.62 | 5.10 | 5.38 | +1.89% | |
| 5.39 | 5.39 | 5.08 | 5.28 | -3.47% | |
| 5.52 | 5.55 | 5.23 | 5.47 | -0.36% | |
| 5.25 | 5.64 | 5.25 | 5.49 | +5.78% | |
| 5.27 | 5.30 | 5.10 | 5.19 | -2.08% | |
| 5.05 | 5.35 | 4.93 | 5.30 | +5.16% | |
| 4.78 | 5.04 | 4.74 | 5.04 | +5.44% | |
| 4.77 | 4.92 | 4.74 | 4.78 | +0.42% | |
| 4.99 | 5.01 | 4.75 | 4.76 | -4.42% | |
| 5.02 | 5.10 | 4.98 | 4.98 | -1.97% | |
| 4.91 | 5.17 | 4.89 | 5.08 | +2.21% | |
| 4.91 | 5.00 | 4.78 | 4.97 | +1.43% | |
| 4.90 | 5.04 | 4.79 | 4.90 | -0.20% | |
| 4.84 | 4.95 | 4.80 | 4.91 | +1.24% | |
| 5.11 | 5.11 | 4.80 | 4.85 | -3.19% | |
| 5.01 | 5.11 | 4.94 | 5.01 | -2.53% | |
| 4.72 | 5.21 | 4.65 | 5.14 | +9.13% | |
| 5.00 | 5.07 | 4.68 | 4.71 | -5.23% | |
| 4.90 | 5.15 | 4.77 | 4.97 | -0.20% | |
| 5.01 | 5.16 | 4.75 | 4.98 | -0.99% | |
| 5.04 | 5.12 | 4.79 | 5.03 | -1.37% | |
| 5.08 | 5.20 | 5.00 | 5.10 | -0.58% | |
| 5.02 | 5.14 | 4.86 | 5.13 | +0.59% | |
| 5.14 | 5.19 | 4.97 | 5.10 | -0.20% | |
| 5.20 | 5.38 | 5.05 | 5.11 | -2.29% | |
| 5.00 | 5.33 | 4.89 | 5.23 | +3.77% | |
| 4.89 | 5.08 | 4.85 | 5.04 | +2.44% | |
| 5.04 | 5.12 | 4.84 | 4.92 | -3.34% | |
| 4.53 | 5.19 | 4.50 | 5.09 | +13.62% | |
| 4.41 | 4.52 | 4.29 | 4.48 | +2.28% | |
| 4.35 | 4.48 | 4.22 | 4.38 | +0.46% | |
| 4.16 | 4.45 | 4.16 | 4.36 | +3.81% | |
| 4.25 | 4.28 | 4.01 | 4.20 | 0.00% | |
| 4.08 | 4.43 | 4.03 | 4.20 | +15.07% | |
| 3.74 | 3.74 | 3.60 | 3.65 | -2.67% | |
| 3.76 | 3.81 | 3.69 | 3.75 | 0.00% | |
| 3.91 | 3.94 | 3.75 | 3.75 | -4.09% | |
| 3.89 | 3.96 | 3.80 | 3.91 | +1.56% | |
| 3.99 | 4.00 | 3.78 | 3.85 | -3.02% | |
| 3.80 | 3.99 | 3.70 | 3.97 | +5.59% | |
| 3.65 | 3.81 | 3.65 | 3.76 | +1.08% | |
| 3.87 | 3.87 | 3.72 | 3.72 | -2.11% | |
| 3.83 | 3.85 | 3.76 | 3.80 | 0.00% | |
| 3.76 | 3.87 | 3.76 | 3.80 | +1.06% | |
| 3.64 | 3.80 | 3.59 | 3.76 | +4.44% | |
| 3.67 | 3.70 | 3.60 | 3.60 | -0.55% | |
| 3.63 | 3.69 | 3.59 | 3.62 | +0.28% | |
| 3.65 | 3.68 | 3.60 | 3.61 | -1.37% | |
| 3.72 | 3.72 | 3.65 | 3.66 | -2.40% | |
| 3.81 | 3.81 | 3.60 | 3.75 | -1.32% | |
| 3.56 | 3.80 | 3.56 | 3.80 | +7.04% | |
| 3.56 | 3.63 | 3.48 | 3.55 | +0.85% | |
| 3.65 | 3.66 | 3.48 | 3.52 | -2.22% | |
| 3.50 | 3.67 | 3.45 | 3.60 | +2.86% | |
| 3.43 | 3.50 | 3.40 | 3.50 | +3.86% | |
| 3.43 | 3.44 | 3.36 | 3.37 | -2.03% | |
| 3.47 | 3.54 | 3.35 | 3.44 | -1.43% | |
| 3.43 | 3.55 | 3.40 | 3.49 | +1.16% | |
| 3.39 | 3.50 | 3.37 | 3.45 | 0.00% | |
| 3.57 | 3.57 | 3.37 | 3.45 | -1.15% | |
| 3.50 | 3.52 | 3.38 | 3.49 | +0.58% | |
| 3.36 | 3.53 | 3.30 | 3.47 | +6.77% | |
| 3.40 | 3.60 | 3.11 | 3.25 | -2.40% | |
| 3.57 | 3.65 | 3.33 | 3.33 | -6.46% | |
| 3.30 | 3.57 | 3.30 | 3.56 | +4.40% | |
| 3.42 | 3.80 | 3.30 | 3.41 | -13.01% | |
| 3.53 | 3.95 | 3.53 | 3.92 | +5.09% | |
| 4.01 | 4.01 | 3.70 | 3.73 | -6.52% | |
| 4.22 | 4.28 | 3.86 | 3.99 | -4.77% | |
| 4.20 | 4.29 | 4.12 | 4.19 | -0.71% | |
| 4.16 | 4.28 | 4.13 | 4.22 | +1.44% | |
| 4.12 | 4.29 | 4.12 | 4.16 | +0.73% | |
| 4.10 | 4.36 | 4.06 | 4.13 | +1.72% | |
| 4.23 | 4.25 | 3.91 | 4.06 | -4.25% | |
| 4.36 | 4.47 | 4.07 | 4.24 | -2.75% | |
| 4.49 | 4.55 | 4.36 | 4.36 | -2.24% | |
| 4.45 | 4.70 | 4.31 | 4.46 | +0.45% | |
| 4.55 | 4.72 | 4.42 | 4.44 | -1.77% | |
| 4.71 | 4.71 | 4.42 | 4.52 | -2.80% | |
| 4.75 | 4.78 | 4.53 | 4.65 | -1.90% | |
| 4.82 | 4.94 | 4.62 | 4.74 | -1.46% | |
| 4.81 | 5.04 | 4.60 | 4.81 | 0.00% | |
| 4.64 | 5.06 | 4.50 | 4.81 | +3.66% | |
| 4.53 | 4.81 | 4.40 | 4.64 | +1.75% | |
| 4.81 | 4.85 | 4.40 | 4.56 | -5.79% | |
| 4.95 | 5.40 | 4.66 | 4.84 | +7.08% | |
| 4.30 | 4.74 | 4.30 | 4.52 | +6.60% | |
| 4.09 | 4.34 | 4.03 | 4.24 | +2.66% | |
| 3.94 | 4.15 | 3.85 | 4.13 | +3.77% | |
| 3.90 | 4.01 | 3.83 | 3.98 | +3.11% | |
| 4.10 | 4.10 | 3.80 | 3.86 | -6.31% | |
| 4.00 | 4.31 | 4.00 | 4.12 | +4.04% | |
| 4.02 | 4.09 | 3.80 | 3.96 | -2.70% | |
| 4.05 | 4.20 | 3.95 | 4.07 | -0.97% | |
| 4.05 | 4.22 | 3.99 | 4.11 | +3.01% | |
| 3.88 | 4.18 | 3.86 | 3.99 | +3.37% | |
| 3.90 | 4.00 | 3.80 | 3.86 | -0.77% | |
| 3.78 | 3.90 | 3.71 | 3.89 | +3.46% | |
| 3.85 | 3.91 | 3.67 | 3.76 | -1.57% | |
| 3.84 | 3.95 | 3.80 | 3.82 | +1.06% | |
| 3.70 | 3.97 | 3.65 | 3.78 | +2.44% | |
| 3.71 | 3.81 | 3.65 | 3.69 | -0.54% | |
| 3.55 | 3.85 | 3.53 | 3.71 | +3.06% | |
| 3.79 | 3.79 | 3.60 | 3.60 | -5.51% | |
| 3.92 | 3.92 | 3.71 | 3.81 | -1.55% | |
| 3.85 | 4.03 | 3.81 | 3.87 | +1.04% | |
| 3.91 | 3.96 | 3.70 | 3.83 | -1.79% | |
| 3.92 | 4.07 | 3.89 | 3.90 | -1.02% | |
| 4.03 | 4.04 | 3.82 | 3.94 | -2.23% | |
| 4.13 | 4.19 | 3.93 | 4.03 | -3.59% | |
| 4.12 | 4.20 | 4.03 | 4.18 | +0.48% | |
| 4.29 | 4.29 | 3.99 | 4.16 | -1.89% | |
| 4.34 | 4.41 | 4.20 | 4.24 | -2.75% | |
| 4.20 | 4.47 | 4.17 | 4.36 | +4.56% | |
| 4.12 | 4.35 | 4.12 | 4.17 | +1.21% | |
| 4.32 | 4.40 | 4.05 | 4.12 | -5.50% | |
| 4.23 | 4.45 | 4.15 | 4.36 | +4.31% | |
| 4.01 | 4.29 | 4.01 | 4.18 | +3.72% | |
| 4.11 | 4.13 | 3.96 | 4.03 | -1.23% | |
| 4.10 | 4.23 | 3.97 | 4.08 | +0.99% | |
| 4.39 | 4.39 | 3.85 | 4.04 | -8.18% | |
| 4.50 | 4.63 | 4.20 | 4.40 | -1.79% | |
| 4.35 | 4.53 | 4.19 | 4.48 | +11.44% | |
| 4.19 | 4.19 | 3.87 | 4.02 | -3.83% | |
| 3.95 | 4.20 | 3.90 | 4.18 | +5.82% | |
| 4.01 | 4.02 | 3.90 | 3.95 | -1.50% | |
| 3.96 | 4.01 | 3.81 | 4.01 | +1.26% | |
| 3.78 | 3.98 | 3.76 | 3.96 | +5.04% | |
| 3.86 | 3.94 | 3.76 | 3.77 | -2.08% | |
| 3.70 | 3.86 | 3.67 | 3.85 | +2.67% | |
| 3.64 | 3.81 | 3.53 | 3.75 | +2.74% | |
| 3.67 | 3.71 | 3.57 | 3.65 | -0.54% | |
| 3.49 | 3.71 | 3.46 | 3.67 | +2.51% | |
| 3.37 | 3.59 | 3.31 | 3.58 | +6.55% | |
| 3.20 | 3.41 | 3.19 | 3.36 | +5.00% | |
| 3.29 | 3.36 | 3.19 | 3.20 | -1.23% | |
| 3.40 | 3.40 | 3.23 | 3.24 | -5.26% | |
| 3.33 | 3.49 | 3.29 | 3.42 | +4.27% | |
| 3.16 | 3.53 | 3.15 | 3.28 | +9.33% | |
| 3.11 | 3.13 | 3.00 | 3.00 | -4.46% | |
| 3.10 | 3.26 | 2.85 | 3.14 | -0.32% | |
| 3.30 | 3.44 | 2.90 | 3.15 | +0.32% | |
| 2.79 | 3.23 | 2.78 | 3.14 | +12.14% | |
| 2.83 | 2.85 | 2.74 | 2.80 | -2.78% | |
| 2.85 | 2.93 | 2.84 | 2.88 | +1.05% | |
| 2.88 | 2.93 | 2.81 | 2.85 | -0.70% | |
| 2.76 | 2.98 | 2.73 | 2.87 | +3.99% | |
| 2.72 | 2.80 | 2.71 | 2.76 | +0.73% | |
| 2.77 | 2.80 | 2.69 | 2.74 | -2.49% | |
| 2.84 | 2.84 | 2.76 | 2.81 | -1.06% | |
| 2.71 | 2.89 | 2.66 | 2.84 | +4.03% | |
| 2.73 | 2.75 | 2.65 | 2.73 | +1.87% | |
| 2.85 | 2.85 | 2.66 | 2.68 | -4.29% | |
| 2.66 | 2.86 | 2.55 | 2.80 | +5.26% | |
| 2.76 | 2.94 | 2.58 | 2.66 | +0.76% | |
| 2.49 | 2.68 | 2.40 | 2.64 | +5.60% | |
| 2.30 | 2.51 | 2.29 | 2.50 | +6.38% | |
| 2.36 | 2.47 | 2.32 | 2.35 | -1.67% | |
| 2.25 | 2.44 | 2.20 | 2.39 | +16.59% | |
| 2.10 | 2.10 | 2.02 | 2.05 | -2.38% | |
| 2.17 | 2.19 | 2.09 | 2.10 | -3.67% | |
| 2.20 | 2.21 | 2.15 | 2.18 | -0.46% | |
| 2.13 | 2.24 | 2.09 | 2.19 | +4.78% | |
| 2.10 | 2.14 | 2.02 | 2.09 | -0.48% | |
| 2.23 | 2.25 | 2.10 | 2.10 | -6.25% | |
| 2.22 | 2.33 | 2.19 | 2.24 | +1.36% | |
| 2.25 | 2.38 | 2.20 | 2.21 | -3.91% | |
| 2.41 | 2.41 | 2.19 | 2.30 | -7.63% | |
| 2.45 | 2.67 | 2.20 | 2.49 | -6.04% | |
| 3.66 | 4.65 | 2.55 | 2.65 | +12.29% | |
| 2.43 | 2.49 | 2.35 | 2.36 | -2.88% | |
| 2.52 | 2.54 | 2.40 | 2.43 | -2.80% | |
| 2.55 | 2.60 | 2.43 | 2.50 | 0.00% | |
| 2.57 | 2.59 | 2.50 | 2.50 | 0.00% | |
| 2.46 | 2.57 | 2.46 | 2.50 | +1.21% | |
| 2.53 | 2.59 | 2.46 | 2.47 | -2.76% | |
| 2.51 | 2.63 | 2.51 | 2.54 | +0.79% | |
| 2.47 | 2.59 | 2.43 | 2.52 | +5.44% | |
| 2.42 | 2.43 | 2.38 | 2.39 | -2.05% | |
| 2.51 | 2.53 | 2.42 | 2.44 | -2.40% | |
| 2.53 | 2.58 | 2.47 | 2.50 | -1.19% | |
| 2.39 | 2.55 | 2.38 | 2.53 | +7.66% | |
| 2.42 | 2.48 | 2.35 | 2.35 | -2.08% | |
| 2.50 | 2.58 | 2.40 | 2.40 | -2.83% | |
| 2.49 | 2.61 | 2.46 | 2.47 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CVU chart for longer ranges.