CPI Aerostructures Inc (CVU) Stock Profile

Data as of Nov. 21, 2025

$2.80 ($0.14) 5.26%

CPI Aerostructures Inc - Daily Information

Click for more stock information on CPI Aerostructures Inc.

Daily Information	Data
Date	Nov. 21, 2025
Open	$2.66
Previous Close	$2.80
High	$2.86
Low	$2.55
Adjusted Open	$2.66
Previous Adjusted Close	$2.80
Adjusted High	$2.86
Adjusted Low	$2.55

Invest in CPI Aerostructures Inc (CVU)

Join over 15 million registered users who invest on eToro.

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Key People CPI Aerostructures Inc

Employee	Position
Douglas J. McCrosson	President, Chief Executive Officer & Director
Kenneth Hauser	Senior Vice President-Operations
Thomas E. Powers	Chief Financial Officer & Secretary
Clint Allnach	Director-Engineering & Technology
Barry Fratello	Vice President-Administration
James Mulhall	Vice President-Business Development
Terry Dean Stinson	Non-Executive Chairman
Richard S. Caswell	Independent Director
Walter Paulick	Independent Director
Eric Stuart Rosenfeld	Independent Director & Chairman-Emeritus
Michael Faber	Independent Director
Carey E. Bond	Non-Executive Vice Chairman

Company Profile CPI Aerostructures Inc

Exchange: NYSE MKT

IPO Date: Sept. 16, 1992

Employees: 267

Sector: Industrials

Industry: Aerospace & Defense

Website: CPI Aerostructures Inc Website

Address: 91 Heartland Boulevard, Edgewood, NY, United States, 11717

Historical Stock Data for CPI Aerostructures Inc (CVU)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-11-21	$2.66	$2.86	$2.55	$2.80	$2.80	166,530
2025-11-20	$2.76	$2.94	$2.58	$2.66	$2.66	353,246
2025-11-19	$2.49	$2.68	$2.40	$2.64	$2.64	252,183
2025-11-18	$2.30	$2.51	$2.29	$2.50	$2.50	300,681
2025-11-17	$2.36	$2.47	$2.32	$2.35	$2.35	199,232
2025-11-14	$2.25	$2.44	$2.20	$2.39	$2.39	828,055
2025-11-13	$2.10	$2.10	$2.02	$2.05	$2.05	182,205
2025-11-12	$2.17	$2.19	$2.09	$2.10	$2.10	189,109
2025-11-11	$2.20	$2.21	$2.15	$2.18	$2.18	57,130
2025-11-10	$2.13	$2.24	$2.09	$2.19	$2.19	201,091
2025-11-07	$2.10	$2.14	$2.02	$2.09	$2.09	172,339
2025-11-06	$2.23	$2.25	$2.10	$2.10	$2.10	227,916
2025-11-05	$2.22	$2.33	$2.19	$2.24	$2.24	445,873
2025-11-04	$2.25	$2.38	$2.20	$2.21	$2.21	299,917
2025-11-03	$2.41	$2.41	$2.19	$2.30	$2.30	596,890
2025-10-31	$2.45	$2.67	$2.20	$2.49	$2.49	2,110,697
2025-10-30	$3.66	$4.65	$2.55	$2.65	$2.65	116,118,626
2025-10-29	$2.43	$2.49	$2.35	$2.36	$2.36	33,119
2025-10-28	$2.52	$2.54	$2.40	$2.43	$2.43	68,378
2025-10-27	$2.55	$2.60	$2.43	$2.50	$2.50	212,075
2025-10-24	$2.57	$2.59	$2.50	$2.50	$2.50	29,282
2025-10-23	$2.46	$2.57	$2.46	$2.50	$2.50	16,996
2025-10-22	$2.53	$2.59	$2.46	$2.47	$2.47	42,902
2025-10-21	$2.51	$2.63	$2.51	$2.54	$2.54	70,846
2025-10-20	$2.47	$2.59	$2.43	$2.52	$2.52	82,711
2025-10-17	$2.42	$2.43	$2.38	$2.39	$2.39	39,714
2025-10-16	$2.51	$2.53	$2.42	$2.44	$2.44	22,469
2025-10-15	$2.53	$2.58	$2.47	$2.50	$2.50	31,028
2025-10-14	$2.39	$2.55	$2.38	$2.53	$2.53	72,270
2025-10-13	$2.42	$2.48	$2.35	$2.35	$2.35	92,914
2025-10-10	$2.50	$2.58	$2.40	$2.40	$2.40	48,354
2025-10-09	$2.49	$2.61	$2.46	$2.47	$2.47	60,182
2025-10-08	$2.53	$2.61	$2.50	$2.50	$2.50	79,744
2025-10-07	$2.63	$2.63	$2.50	$2.51	$2.51	50,504
2025-10-06	$2.60	$2.68	$2.53	$2.55	$2.55	125,679
2025-10-03	$2.53	$2.58	$2.52	$2.54	$2.54	44,491
2025-10-02	$2.53	$2.55	$2.48	$2.53	$2.53	96,722
2025-10-01	$2.50	$2.56	$2.50	$2.52	$2.52	25,846
2025-09-30	$2.52	$2.57	$2.46	$2.52	$2.52	33,607
2025-09-29	$2.53	$2.56	$2.51	$2.53	$2.53	28,653
2025-09-26	$2.53	$2.55	$2.49	$2.54	$2.54	37,035
2025-09-25	$2.56	$2.56	$2.49	$2.50	$2.50	84,753
2025-09-24	$2.55	$2.57	$2.50	$2.54	$2.54	109,550
2025-09-23	$2.57	$2.59	$2.51	$2.55	$2.55	33,590
2025-09-22	$2.55	$2.60	$2.51	$2.56	$2.56	74,160
2025-09-19	$2.59	$2.60	$2.52	$2.55	$2.55	10,664
2025-09-18	$2.52	$2.60	$2.52	$2.57	$2.57	48,337
2025-09-17	$2.51	$2.59	$2.51	$2.54	$2.54	23,723
2025-09-16	$2.47	$2.56	$2.47	$2.52	$2.52	15,506
2025-09-15	$2.52	$2.54	$2.44	$2.47	$2.47	43,123
2025-09-12	$2.51	$2.54	$2.48	$2.50	$2.50	23,070
2025-09-11	$2.54	$2.55	$2.50	$2.51	$2.51	19,386
2025-09-10	$2.49	$2.55	$2.47	$2.52	$2.52	20,220
2025-09-09	$2.45	$2.54	$2.45	$2.48	$2.48	28,597
2025-09-08	$2.45	$2.55	$2.45	$2.52	$2.52	18,142
2025-09-05	$2.38	$2.45	$2.38	$2.42	$2.42	11,988
2025-09-04	$2.44	$2.55	$2.37	$2.38	$2.38	39,566
2025-09-03	$2.50	$2.55	$2.37	$2.44	$2.44	74,054
2025-09-02	$2.49	$2.58	$2.45	$2.49	$2.49	36,211
2025-08-29	$2.52	$2.59	$2.50	$2.50	$2.50	19,930
2025-08-28	$2.43	$2.58	$2.41	$2.52	$2.52	44,685
2025-08-27	$2.40	$2.59	$2.40	$2.43	$2.43	32,890
2025-08-26	$2.45	$2.45	$2.35	$2.38	$2.38	62,964
2025-08-25	$2.57	$2.57	$2.45	$2.45	$2.45	87,567
2025-08-22	$2.76	$2.76	$2.57	$2.57	$2.57	61,865
2025-08-21	$2.77	$2.94	$2.62	$2.78	$2.78	68,894
2025-08-20	$2.46	$2.80	$2.46	$2.80	$2.80	59,839
2025-08-19	$2.78	$2.84	$2.68	$2.68	$2.68	26,295
2025-08-18	$3.03	$3.03	$2.80	$2.82	$2.82	64,401
2025-08-15	$3.10	$3.10	$3.00	$3.03	$3.03	31,215
2025-08-14	$3.06	$3.16	$3.06	$3.10	$3.10	31,904
2025-08-13	$3.10	$3.18	$2.99	$3.06	$3.06	36,145
2025-08-12	$3.10	$3.22	$3.10	$3.10	$3.10	22,290
2025-08-11	$3.25	$3.25	$2.92	$3.10	$3.10	147,394
2025-08-08	$3.27	$3.37	$3.22	$3.23	$3.23	32,598
2025-08-07	$3.44	$3.44	$3.26	$3.27	$3.27	31,480
2025-08-06	$3.44	$3.46	$3.37	$3.42	$3.42	15,056
2025-08-05	$3.51	$3.52	$3.34	$3.37	$3.37	37,179
2025-08-04	$3.33	$3.49	$3.33	$3.44	$3.44	14,836
2025-08-01	$3.34	$3.50	$3.33	$3.35	$3.35	7,687
2025-07-31	$3.48	$3.48	$3.36	$3.42	$3.42	13,531
2025-07-30	$3.32	$3.41	$3.31	$3.41	$3.41	8,234
2025-07-29	$3.34	$3.40	$3.30	$3.40	$3.40	8,094
2025-07-28	$3.45	$3.45	$3.33	$3.34	$3.34	13,666
2025-07-25	$3.41	$3.43	$3.31	$3.43	$3.43	13,077
2025-07-24	$3.43	$3.48	$3.30	$3.40	$3.40	20,058
2025-07-23	$3.51	$3.52	$3.27	$3.44	$3.44	27,297
2025-07-22	$3.51	$3.54	$3.51	$3.51	$3.51	22,482
2025-07-21	$3.56	$3.56	$3.51	$3.51	$3.51	35,261
2025-07-18	$3.57	$3.57	$3.48	$3.53	$3.53	17,927
2025-07-17	$3.51	$3.62	$3.51	$3.51	$3.51	29,153
2025-07-16	$3.51	$3.55	$3.39	$3.49	$3.49	17,418
2025-07-15	$3.49	$3.49	$3.45	$3.45	$3.45	10,724
2025-07-14	$3.40	$3.50	$3.38	$3.49	$3.49	28,992
2025-07-11	$3.45	$3.47	$3.36	$3.39	$3.39	4,543
2025-07-10	$3.33	$3.49	$3.33	$3.44	$3.44	38,981
2025-07-09	$3.29	$3.34	$3.26	$3.31	$3.31	29,743
2025-07-08	$3.37	$3.39	$3.29	$3.29	$3.29	12,833
2025-07-07	$3.37	$3.42	$3.27	$3.31	$3.31	12,158
2025-07-03	$3.27	$3.46	$3.25	$3.35	$3.35	19,364
2025-07-02	$3.31	$3.40	$3.26	$3.27	$3.27	18,271
2025-07-01	$3.46	$3.48	$3.35	$3.39	$3.39	22,237
2025-06-30	$3.43	$3.50	$3.35	$3.50	$3.50	52,299
2025-06-27	$3.52	$3.52	$3.25	$3.42	$3.42	44,772
2025-06-26	$3.11	$3.53	$3.05	$3.50	$3.50	66,709
2025-06-25	$3.08	$3.22	$3.01	$3.16	$3.16	17,819
2025-06-24	$3.16	$3.23	$2.99	$3.04	$3.04	63,132
2025-06-23	$3.16	$3.21	$3.11	$3.12	$3.12	19,542
2025-06-20	$3.16	$3.23	$3.08	$3.10	$3.10	18,979
2025-06-18	$3.11	$3.25	$3.07	$3.11	$3.11	22,980
2025-06-17	$3.02	$3.25	$3.02	$3.08	$3.08	57,409
2025-06-16	$2.98	$3.05	$2.94	$3.05	$3.05	71,925
2025-06-13	$2.94	$2.98	$2.85	$2.92	$2.92	31,225
2025-06-12	$2.86	$2.90	$2.85	$2.89	$2.89	34,867
2025-06-11	$2.91	$2.99	$2.83	$2.88	$2.88	39,364
2025-06-10	$2.95	$2.98	$2.91	$2.92	$2.92	27,853
2025-06-09	$3.02	$3.02	$2.95	$2.95	$2.95	12,872
2025-06-06	$3.02	$3.05	$2.92	$2.97	$2.97	36,009
2025-06-05	$3.00	$3.04	$2.94	$3.00	$3.00	19,924
2025-06-04	$2.97	$3.01	$2.93	$3.00	$3.00	28,893
2025-06-03	$3.00	$3.02	$2.95	$2.95	$2.95	21,467
2025-06-02	$2.96	$3.05	$2.87	$3.01	$3.01	39,853
2025-05-30	$2.91	$3.03	$2.86	$3.01	$3.01	30,400
2025-05-29	$3.00	$3.02	$2.88	$2.91	$2.91	24,683
2025-05-28	$2.95	$3.08	$2.95	$3.01	$3.01	12,403
2025-05-27	$3.06	$3.08	$3.00	$3.00	$3.00	34,617
2025-05-23	$3.03	$3.09	$3.01	$3.08	$3.08	12,274
2025-05-22	$2.89	$3.10	$2.85	$3.07	$3.07	85,469
2025-05-21	$2.93	$3.06	$2.89	$2.89	$2.89	99,455
2025-05-20	$3.04	$3.24	$2.92	$2.97	$2.97	182,961
2025-05-19	$3.08	$3.19	$3.01	$3.04	$3.04	34,858
2025-05-16	$3.25	$3.32	$2.78	$3.25	$3.25	218,717
2025-05-15	$3.50	$3.60	$3.36	$3.46	$3.46	89,055
2025-05-14	$3.55	$3.60	$3.50	$3.50	$3.50	18,363
2025-05-13	$3.62	$3.62	$3.50	$3.55	$3.55	27,008
2025-05-12	$3.56	$3.65	$3.48	$3.62	$3.62	36,453
2025-05-09	$3.52	$3.64	$3.39	$3.47	$3.47	15,310
2025-05-08	$3.41	$3.58	$3.35	$3.42	$3.42	11,088
2025-05-07	$3.44	$3.44	$3.34	$3.34	$3.34	22,363
2025-05-06	$3.36	$3.55	$3.36	$3.38	$3.38	7,838
2025-05-05	$3.44	$3.52	$3.38	$3.38	$3.38	11,269
2025-05-02	$3.31	$3.49	$3.25	$3.45	$3.45	8,784
2025-05-01	$3.24	$3.40	$3.21	$3.26	$3.26	22,751
2025-04-30	$3.25	$3.26	$3.15	$3.22	$3.22	52,716
2025-04-29	$3.33	$3.42	$3.16	$3.30	$3.30	62,580
2025-04-28	$3.26	$3.35	$3.26	$3.31	$3.31	25,231
2025-04-25	$3.21	$3.34	$3.18	$3.31	$3.31	34,743
2025-04-24	$3.33	$3.47	$3.30	$3.35	$3.35	36,806
2025-04-23	$3.38	$3.48	$3.28	$3.38	$3.38	23,778
2025-04-22	$3.32	$3.38	$3.26	$3.32	$3.32	27,220
2025-04-21	$3.51	$3.51	$3.22	$3.25	$3.25	25,825
2025-04-17	$3.41	$3.45	$3.38	$3.40	$3.40	16,801
2025-04-16	$3.35	$3.46	$3.26	$3.40	$3.40	18,384
2025-04-15	$3.54	$3.56	$3.33	$3.35	$3.35	38,356
2025-04-14	$3.54	$3.54	$3.46	$3.50	$3.50	21,952
2025-04-11	$3.53	$3.53	$3.36	$3.51	$3.51	12,933
2025-04-10	$3.38	$3.55	$3.10	$3.46	$3.46	19,898
2025-04-09	$3.21	$3.59	$3.05	$3.52	$3.52	38,457
2025-04-08	$3.25	$3.44	$3.15	$3.25	$3.25	80,344
2025-04-07	$3.07	$3.33	$3.05	$3.20	$3.20	108,249
2025-04-04	$3.34	$3.34	$3.20	$3.22	$3.22	32,988
2025-04-03	$3.30	$3.55	$3.30	$3.42	$3.42	29,977
2025-04-02	$3.43	$3.57	$3.42	$3.46	$3.46	44,249
2025-04-01	$3.56	$3.61	$3.43	$3.49	$3.49	45,887
2025-03-31	$3.13	$3.47	$3.13	$3.47	$3.47	57,598
2025-03-28	$3.55	$3.55	$3.18	$3.37	$3.37	48,935
2025-03-27	$3.40	$3.50	$3.37	$3.46	$3.46	25,349
2025-03-26	$3.57	$3.57	$3.40	$3.43	$3.43	34,054
2025-03-25	$3.64	$3.71	$3.54	$3.55	$3.55	30,481
2025-03-24	$3.61	$3.67	$3.60	$3.62	$3.62	23,196
2025-03-21	$3.75	$3.75	$3.61	$3.61	$3.61	20,102
2025-03-20	$3.73	$3.73	$3.61	$3.62	$3.62	19,184
2025-03-19	$3.48	$3.76	$3.48	$3.73	$3.73	32,205
2025-03-18	$3.61	$3.61	$3.40	$3.45	$3.45	12,319
2025-03-17	$3.37	$3.62	$3.37	$3.53	$3.53	50,542
2025-03-14	$3.26	$3.40	$3.25	$3.40	$3.40	28,835
2025-03-13	$3.44	$3.63	$3.05	$3.19	$3.19	108,264
2025-03-12	$3.46	$3.55	$3.30	$3.48	$3.48	58,295
2025-03-11	$3.30	$3.54	$3.30	$3.41	$3.41	63,174
2025-03-10	$3.58	$3.59	$3.40	$3.45	$3.45	22,931
2025-03-07	$3.55	$3.73	$3.55	$3.65	$3.65	52,447
2025-03-06	$3.55	$3.59	$3.48	$3.59	$3.59	40,808
2025-03-05	$3.50	$3.60	$3.40	$3.58	$3.58	38,054
2025-03-04	$3.62	$3.71	$3.39	$3.49	$3.49	51,959
2025-03-03	$3.79	$3.82	$3.55	$3.60	$3.60	49,465
2025-02-28	$3.73	$3.91	$3.63	$3.76	$3.76	36,485
2025-02-27	$3.85	$3.87	$3.64	$3.75	$3.75	22,812
2025-02-26	$3.82	$3.91	$3.75	$3.85	$3.85	22,636
2025-02-25	$3.78	$3.92	$3.71	$3.82	$3.82	24,436
2025-02-24	$3.93	$3.94	$3.56	$3.79	$3.79	128,175
2025-02-21	$4.06	$4.10	$3.91	$3.95	$3.95	51,611
2025-02-20	$4.13	$4.28	$4.01	$4.03	$4.03	53,128
2025-02-19	$4.18	$4.33	$4.04	$4.19	$4.19	61,939
2025-02-18	$4.42	$4.54	$4.00	$4.25	$4.25	176,523
2025-02-14	$4.50	$4.53	$4.38	$4.42	$4.42	54,551
2025-02-13	$4.66	$4.66	$4.48	$4.50	$4.50	37,548
2025-02-12	$4.87	$4.93	$4.63	$4.63	$4.63	41,586
2025-02-11	$4.68	$5.02	$4.61	$4.85	$4.85	65,332
2025-02-10	$4.50	$4.90	$4.49	$4.77	$4.77	92,019
2025-02-07	$4.53	$4.69	$4.46	$4.46	$4.46	67,974
2025-02-06	$4.77	$4.88	$4.37	$4.53	$4.53	85,491
2025-02-05	$4.81	$4.97	$4.66	$4.71	$4.71	93,553
2025-02-04	$4.90	$5.05	$4.75	$4.81	$4.81	47,589
2025-02-03	$4.68	$5.05	$4.62	$4.92	$4.92	112,375
2025-01-31	$5.10	$5.30	$4.78	$4.80	$4.80	192,472
2025-01-30	$5.45	$5.56	$5.01	$5.12	$5.12	99,514
2025-01-29	$5.36	$5.55	$5.35	$5.43	$5.43	82,961
2025-01-28	$5.60	$5.70	$5.40	$5.46	$5.46	127,636
2025-01-27	$5.55	$5.74	$5.50	$5.60	$5.60	145,892
2025-01-24	$5.81	$5.85	$5.42	$5.67	$5.67	248,225
2025-01-23	$5.25	$5.49	$5.16	$5.44	$5.44	162,554
2025-01-22	$5.10	$5.30	$4.91	$5.20	$5.20	117,545
2025-01-21	$5.10	$5.20	$4.86	$5.10	$5.10	142,376
2025-01-17	$4.90	$5.09	$4.87	$4.99	$4.99	80,352
2025-01-16	$4.65	$4.92	$4.57	$4.81	$4.81	26,444
2025-01-15	$4.97	$4.99	$4.48	$4.67	$4.67	83,989
2025-01-14	$5.09	$5.10	$4.61	$4.94	$4.94	116,002
2025-01-13	$4.29	$5.24	$4.21	$4.99	$4.99	249,631
2025-01-10	$4.50	$4.54	$4.20	$4.29	$4.29	47,857
2025-01-08	$4.59	$4.66	$4.30	$4.54	$4.54	71,667
2025-01-07	$4.65	$4.70	$4.45	$4.62	$4.62	73,645
2025-01-06	$4.78	$4.78	$4.49	$4.65	$4.65	209,434
2025-01-03	$4.56	$4.56	$4.19	$4.31	$4.31	73,307
2025-01-02	$4.05	$4.35	$4.04	$4.31	$4.31	123,387
2024-12-31	$4.02	$4.08	$3.98	$4.05	$4.05	28,138
2024-12-30	$4.00	$4.08	$3.95	$4.07	$4.07	55,520
2024-12-27	$3.90	$4.15	$3.85	$3.93	$3.93	52,727
2024-12-26	$3.88	$3.95	$3.88	$3.91	$3.91	9,306
2024-12-24	$3.85	$3.91	$3.80	$3.85	$3.85	9,821
2024-12-23	$3.86	$3.86	$3.79	$3.86	$3.86	15,798
2024-12-20	$3.88	$3.95	$3.73	$3.87	$3.87	23,190
2024-12-19	$3.90	$3.95	$3.80	$3.85	$3.85	20,914
2024-12-18	$4.07	$4.07	$3.78	$3.78	$3.78	32,860
2024-12-17	$3.92	$4.00	$3.82	$3.95	$3.95	80,679
2024-12-16	$3.80	$3.92	$3.73	$3.87	$3.87	26,843
2024-12-13	$3.75	$3.89	$3.60	$3.71	$3.71	29,252
2024-12-12	$3.91	$3.92	$3.66	$3.71	$3.71	30,012
2024-12-11	$3.77	$3.94	$3.71	$3.84	$3.84	107,812
2024-12-10	$3.64	$3.71	$3.58	$3.63	$3.63	48,810
2024-12-09	$3.58	$3.68	$3.53	$3.63	$3.63	36,639
2024-12-06	$3.53	$3.66	$3.53	$3.53	$3.53	24,434
2024-12-05	$3.65	$3.68	$3.54	$3.54	$3.54	27,386
2024-12-04	$3.79	$3.79	$3.65	$3.69	$3.69	18,474
2024-12-03	$3.78	$3.79	$3.69	$3.77	$3.77	22,258
2024-12-02	$3.79	$3.79	$3.73	$3.73	$3.73	21,536
2024-11-29	$3.88	$3.88	$3.62	$3.81	$3.81	25,804
2024-11-27	$3.84	$3.99	$3.79	$3.81	$3.81	40,273
2024-11-26	$3.80	$3.85	$3.72	$3.84	$3.84	27,493
2024-11-25	$3.89	$4.06	$3.75	$3.78	$3.78	75,461
2024-11-22	$3.66	$3.85	$3.59	$3.74	$3.74	39,289
2024-11-21	$3.65	$3.77	$3.58	$3.61	$3.61	34,732
2024-11-20	$3.84	$3.84	$3.58	$3.64	$3.64	48,418
2024-11-19	$3.23	$3.76	$3.20	$3.65	$3.65	103,197
2024-11-18	$3.30	$3.30	$2.96	$3.16	$3.16	81,443
2024-11-15	$2.95	$3.06	$2.88	$2.95	$2.95	30,071
2024-11-14	$3.17	$3.18	$2.85	$2.93	$2.93	169,211
2024-11-13	$3.35	$3.40	$3.31	$3.31	$3.31	22,685
2024-11-12	$3.33	$3.39	$3.31	$3.38	$3.38	14,131
2024-11-11	$3.43	$3.47	$3.32	$3.33	$3.33	29,980
2024-11-08	$3.43	$3.46	$3.33	$3.36	$3.36	33,457
2024-11-07	$3.45	$3.50	$3.33	$3.43	$3.43	14,109
2024-11-06	$3.50	$3.50	$3.37	$3.43	$3.43	19,307
2024-11-05	$3.34	$3.46	$3.34	$3.39	$3.39	10,933
2024-11-04	$3.25	$3.47	$3.25	$3.37	$3.37	26,477
2024-11-01	$3.40	$3.41	$3.28	$3.29	$3.29	8,532
2024-10-31	$3.38	$3.41	$3.27	$3.33	$3.33	22,985
2024-10-30	$3.35	$3.39	$3.20	$3.34	$3.34	12,791
2024-10-29	$3.35	$3.37	$3.26	$3.30	$3.30	34,963
2024-10-28	$3.37	$3.45	$3.31	$3.45	$3.45	56,524
2024-10-25	$3.39	$3.43	$3.29	$3.30	$3.30	10,217
2024-10-24	$3.39	$3.43	$3.25	$3.42	$3.42	12,751
2024-10-23	$3.24	$3.38	$3.21	$3.36	$3.36	21,391
2024-10-22	$3.19	$3.25	$3.17	$3.22	$3.22	28,282
2024-10-21	$3.25	$3.26	$3.17	$3.17	$3.17	22,693
2024-10-18	$3.18	$3.30	$3.18	$3.25	$3.25	50,036
2024-10-17	$3.11	$3.17	$3.11	$3.16	$3.16	22,669
2024-10-16	$3.20	$3.21	$3.05	$3.11	$3.11	40,270
2024-10-15	$3.29	$3.35	$3.00	$3.16	$3.16	42,642
2024-10-14	$3.37	$3.40	$3.26	$3.28	$3.28	17,228
2024-10-11	$3.32	$3.40	$3.31	$3.33	$3.33	16,141
2024-10-10	$3.43	$3.43	$3.31	$3.33	$3.33	18,876
2024-10-09	$3.41	$3.46	$3.41	$3.43	$3.43	13,517
2024-10-08	$3.47	$3.55	$3.46	$3.47	$3.47	74,695
2024-10-07	$3.41	$3.45	$3.34	$3.45	$3.45	19,676
2024-10-04	$3.43	$3.44	$3.34	$3.40	$3.40	24,038
2024-10-03	$3.32	$3.41	$3.30	$3.37	$3.37	45,892
2024-10-02	$3.40	$3.41	$3.30	$3.30	$3.30	7,414
2024-10-01	$3.46	$3.50	$3.41	$3.42	$3.42	26,514
2024-09-30	$3.41	$3.54	$3.39	$3.44	$3.44	22,358
2024-09-27	$3.42	$3.46	$3.37	$3.39	$3.39	54,126
2024-09-26	$3.36	$3.40	$3.31	$3.39	$3.39	17,166
2024-09-25	$3.39	$3.40	$3.29	$3.30	$3.30	24,571
2024-09-24	$3.31	$3.45	$3.23	$3.40	$3.40	27,940
2024-09-23	$3.41	$3.49	$3.22	$3.36	$3.36	33,050
2024-09-20	$3.42	$3.50	$3.31	$3.41	$3.41	68,092
2024-09-19	$3.33	$3.43	$3.31	$3.42	$3.42	38,124
2024-09-18	$3.12	$3.40	$3.12	$3.23	$3.23	88,192
2024-09-17	$3.09	$3.15	$3.06	$3.10	$3.10	24,697
2024-09-16	$2.94	$3.09	$2.94	$3.09	$3.09	38,583
2024-09-13	$2.95	$3.00	$2.90	$2.94	$2.94	63,812
2024-09-12	$2.88	$2.97	$2.85	$2.90	$2.90	44,005
2024-09-11	$2.90	$2.91	$2.80	$2.86	$2.86	27,278
2024-09-10	$2.92	$2.95	$2.87	$2.92	$2.92	28,035
2024-09-09	$2.96	$2.99	$2.88	$2.95	$2.95	19,472
2024-09-06	$3.02	$3.03	$2.91	$2.93	$2.93	15,792
2024-09-05	$2.89	$3.03	$2.89	$3.03	$3.03	10,666
2024-09-04	$2.97	$3.03	$2.91	$2.96	$2.96	115,376
2024-09-03	$2.93	$3.01	$2.87	$2.95	$2.95	20,126
2024-08-30	$2.98	$3.00	$2.87	$3.00	$3.00	65,528
2024-08-29	$3.04	$3.11	$2.96	$3.05	$3.05	142,832
2024-08-28	$3.07	$3.10	$2.97	$3.03	$3.03	35,078
2024-08-27	$2.90	$3.09	$2.90	$3.05	$3.05	101,980
2024-08-26	$2.80	$2.91	$2.80	$2.89	$2.89	120,188
2024-08-23	$2.69	$2.84	$2.69	$2.80	$2.80	70,196
2024-08-22	$2.70	$2.70	$2.62	$2.70	$2.70	29,165
2024-08-21	$2.62	$2.63	$2.59	$2.60	$2.60	20,212
2024-08-20	$2.62	$2.63	$2.48	$2.59	$2.59	25,127
2024-08-19	$2.61	$2.70	$2.58	$2.65	$2.65	59,717
2024-08-16	$2.60	$2.68	$2.56	$2.62	$2.62	66,624
2024-08-15	$2.66	$2.66	$2.57	$2.65	$2.65	110,647
2024-08-14	$2.65	$2.70	$2.53	$2.61	$2.61	329,459
2024-08-13	$2.25	$2.33	$2.23	$2.32	$2.32	47,288
2024-08-12	$2.31	$2.32	$2.23	$2.28	$2.28	21,923
2024-08-09	$2.30	$2.30	$2.25	$2.30	$2.30	27,254
2024-08-08	$2.44	$2.44	$2.28	$2.31	$2.31	28,838
2024-08-07	$2.32	$2.38	$2.29	$2.32	$2.32	11,046
2024-08-06	$2.32	$2.61	$2.32	$2.44	$2.44	16,527
2024-08-05	$2.33	$2.44	$2.30	$2.44	$2.44	21,411
2024-08-02	$2.45	$2.47	$2.39	$2.39	$2.39	17,180
2024-08-01	$2.46	$2.47	$2.42	$2.45	$2.45	21,127
2024-07-31	$2.44	$2.47	$2.41	$2.45	$2.45	36,212
2024-07-30	$2.34	$2.47	$2.32	$2.47	$2.47	30,319
2024-07-29	$2.43	$2.43	$2.41	$2.43	$2.43	18,425
2024-07-26	$2.41	$2.49	$2.39	$2.43	$2.43	8,239
2024-07-25	$2.39	$2.45	$2.39	$2.40	$2.40	29,848
2024-07-24	$2.39	$2.39	$2.38	$2.39	$2.39	4,812
2024-07-23	$2.37	$2.43	$2.37	$2.43	$2.43	9,392
2024-07-22	$2.35	$2.38	$2.35	$2.35	$2.35	5,185
2024-07-19	$2.36	$2.38	$2.35	$2.35	$2.35	16,354
2024-07-18	$2.39	$2.39	$2.36	$2.36	$2.36	8,545
2024-07-17	$2.35	$2.41	$2.33	$2.41	$2.41	20,936
2024-07-16	$2.39	$2.41	$2.34	$2.37	$2.37	27,376
2024-07-15	$2.35	$2.44	$2.32	$2.33	$2.33	9,703
2024-07-12	$2.34	$2.39	$2.32	$2.36	$2.36	11,126
2024-07-11	$2.51	$2.51	$2.31	$2.31	$2.31	11,265
2024-07-10	$2.22	$2.31	$2.22	$2.27	$2.27	6,698
2024-07-09	$2.25	$2.32	$2.23	$2.25	$2.25	7,216
2024-07-08	$2.24	$2.31	$2.20	$2.23	$2.23	14,100
2024-07-05	$2.31	$2.31	$2.25	$2.25	$2.25	7,243
2024-07-03	$2.25	$2.29	$2.16	$2.21	$2.21	42,695
2024-07-02	$2.34	$2.43	$2.21	$2.22	$2.22	47,537
2024-07-01	$2.49	$2.49	$2.35	$2.35	$2.35	20,207
2024-06-28	$2.38	$2.48	$2.37	$2.47	$2.47	11,961
2024-06-27	$2.34	$2.37	$2.30	$2.37	$2.37	11,247
2024-06-26	$2.30	$2.35	$2.27	$2.30	$2.30	6,837
2024-06-25	$2.37	$2.37	$2.25	$2.33	$2.33	31,733
2024-06-24	$2.22	$2.38	$2.22	$2.30	$2.30	23,929
2024-06-21	$2.32	$2.35	$2.30	$2.35	$2.35	16,482
2024-06-20	$2.28	$2.31	$2.28	$2.31	$2.31	13,307
2024-06-18	$2.30	$2.32	$2.27	$2.31	$2.31	12,782
2024-06-17	$2.39	$2.39	$2.30	$2.30	$2.30	22,870
2024-06-14	$2.39	$2.40	$2.30	$2.31	$2.31	4,154
2024-06-13	$2.33	$2.34	$2.31	$2.34	$2.34	7,438
2024-06-12	$2.37	$2.48	$2.32	$2.33	$2.33	10,394
2024-06-11	$2.34	$2.39	$2.27	$2.35	$2.35	8,158
2024-06-10	$2.32	$2.33	$2.30	$2.31	$2.31	11,728
2024-06-07	$2.30	$2.33	$2.30	$2.32	$2.32	9,333
2024-06-06	$2.35	$2.38	$2.29	$2.29	$2.29	30,820
2024-06-05	$2.33	$2.34	$2.30	$2.32	$2.32	10,241
2024-06-04	$2.32	$2.33	$2.27	$2.32	$2.32	32,496
2024-06-03	$2.36	$2.39	$2.32	$2.35	$2.35	18,069
2024-05-31	$2.34	$2.36	$2.30	$2.34	$2.34	24,913
2024-05-30	$2.30	$2.39	$2.30	$2.31	$2.31	24,179
2024-05-29	$2.28	$2.33	$2.27	$2.30	$2.30	83,724
2024-05-28	$2.36	$2.38	$2.29	$2.35	$2.35	66,349
2024-05-24	$2.34	$2.37	$2.31	$2.33	$2.33	25,435
2024-05-23	$2.41	$2.45	$2.33	$2.36	$2.36	54,529
2024-05-22	$2.44	$2.49	$2.39	$2.40	$2.40	21,072
2024-05-21	$2.44	$2.46	$2.36	$2.42	$2.42	63,237
2024-05-20	$2.51	$2.52	$2.43	$2.46	$2.46	139,928
2024-05-17	$2.62	$2.65	$2.43	$2.57	$2.57	63,203
2024-05-16	$2.77	$2.77	$2.42	$2.68	$2.68	149,020
2024-05-15	$2.77	$2.88	$2.77	$2.85	$2.85	83,371
2024-05-14	$2.73	$2.80	$2.67	$2.74	$2.74	38,883
2024-05-13	$2.79	$2.81	$2.72	$2.72	$2.72	39,027
2024-05-10	$2.66	$2.73	$2.63	$2.71	$2.71	24,393
2024-05-09	$2.69	$2.71	$2.59	$2.65	$2.65	66,109
2024-05-08	$2.68	$2.69	$2.62	$2.62	$2.62	24,192
2024-05-07	$2.69	$2.72	$2.63	$2.63	$2.63	16,153
2024-05-06	$2.53	$2.71	$2.52	$2.65	$2.65	148,218
2024-05-03	$2.55	$2.66	$2.52	$2.53	$2.53	54,819
2024-05-02	$2.64	$2.67	$2.54	$2.57	$2.57	39,249
2024-05-01	$2.62	$2.71	$2.60	$2.60	$2.60	28,140
2024-04-30	$2.72	$2.73	$2.63	$2.64	$2.64	28,401
2024-04-29	$2.69	$2.80	$2.68	$2.75	$2.75	101,367
2024-04-26	$2.70	$2.72	$2.64	$2.65	$2.65	50,331
2024-04-25	$2.70	$2.74	$2.67	$2.71	$2.71	22,862
2024-04-24	$2.67	$2.75	$2.67	$2.73	$2.73	64,061
2024-04-23	$2.72	$2.78	$2.65	$2.67	$2.67	53,655
2024-04-22	$2.64	$2.89	$2.60	$2.72	$2.72	151,864
2024-04-19	$2.66	$2.71	$2.52	$2.60	$2.60	33,601
2024-04-18	$2.73	$2.76	$2.64	$2.70	$2.70	30,935
2024-04-17	$2.72	$2.76	$2.66	$2.67	$2.67	50,673
2024-04-16	$2.65	$2.85	$2.65	$2.71	$2.71	56,087
2024-04-15	$2.88	$2.92	$2.67	$2.71	$2.71	113,121
2024-04-12	$2.76	$2.92	$2.76	$2.85	$2.85	65,890
2024-04-11	$2.80	$2.94	$2.68	$2.79	$2.79	95,162
2024-04-10	$2.60	$2.88	$2.60	$2.76	$2.76	279,512
2024-04-09	$2.59	$2.72	$2.50	$2.60	$2.60	108,676
2024-04-08	$2.40	$2.89	$2.40	$2.56	$2.56	909,978
2024-04-05	$2.35	$2.37	$2.32	$2.33	$2.33	4,983
2024-04-04	$2.35	$2.39	$2.35	$2.38	$2.38	11,087
2024-04-03	$2.21	$2.37	$2.21	$2.35	$2.35	48,374
2024-04-02	$2.34	$2.34	$2.30	$2.33	$2.33	15,251
2024-04-01	$2.34	$2.43	$2.32	$2.38	$2.38	34,397
2024-03-28	$2.29	$2.38	$2.23	$2.34	$2.34	43,154
2024-03-27	$2.30	$2.34	$2.27	$2.29	$2.29	26,907
2024-03-26	$2.35	$2.36	$2.25	$2.27	$2.27	48,059
2024-03-25	$2.31	$2.49	$2.30	$2.36	$2.36	24,707
2024-03-22	$2.37	$2.37	$2.28	$2.33	$2.33	37,460
2024-03-21	$2.49	$2.49	$2.36	$2.39	$2.39	68,877
2024-03-20	$2.53	$2.53	$2.49	$2.50	$2.50	12,650
2024-03-19	$2.47	$2.56	$2.47	$2.50	$2.50	12,035
2024-03-18	$2.55	$2.55	$2.41	$2.51	$2.51	45,444
2024-03-15	$2.52	$2.58	$2.49	$2.54	$2.54	17,145
2024-03-14	$2.48	$2.50	$2.45	$2.50	$2.50	6,864
2024-03-13	$2.45	$2.51	$2.45	$2.46	$2.46	6,252
2024-03-12	$2.51	$2.51	$2.42	$2.43	$2.43	18,856
2024-03-11	$2.52	$2.58	$2.51	$2.52	$2.52	11,624
2024-03-08	$2.56	$2.56	$2.48	$2.49	$2.49	10,646
2024-03-07	$2.61	$2.64	$2.53	$2.54	$2.54	27,870
2024-03-06	$2.75	$2.75	$2.55	$2.62	$2.62	31,138
2024-03-05	$2.53	$2.54	$2.48	$2.52	$2.52	9,023
2024-03-04	$2.52	$2.55	$2.51	$2.51	$2.51	25,300
2024-03-01	$2.54	$2.57	$2.52	$2.53	$2.53	33,653
2024-02-29	$2.55	$2.61	$2.53	$2.54	$2.54	21,469
2024-02-28	$2.57	$2.58	$2.55	$2.58	$2.58	10,103
2024-02-27	$2.64	$2.64	$2.50	$2.57	$2.57	46,163
2024-02-26	$2.61	$2.63	$2.57	$2.63	$2.63	18,912
2024-02-23	$2.56	$2.64	$2.56	$2.63	$2.63	5,294
2024-02-22	$2.63	$2.67	$2.58	$2.63	$2.63	17,151
2024-02-21	$2.65	$2.74	$2.58	$2.60	$2.60	16,310
2024-02-20	$2.35	$2.74	$2.35	$2.60	$2.60	30,539
2024-02-16	$2.67	$2.67	$2.57	$2.60	$2.60	13,762
2024-02-15	$2.74	$2.74	$2.62	$2.66	$2.66	35,653
2024-02-14	$2.72	$2.82	$2.68	$2.75	$2.75	42,640
2024-02-13	$2.75	$2.83	$2.72	$2.75	$2.75	26,610
2024-02-12	$2.79	$2.84	$2.79	$2.80	$2.80	28,383
2024-02-09	$2.84	$2.85	$2.77	$2.80	$2.80	33,709
2024-02-08	$2.84	$2.86	$2.79	$2.82	$2.82	15,552
2024-02-07	$2.81	$2.84	$2.76	$2.80	$2.80	26,845
2024-02-06	$2.75	$2.89	$2.72	$2.82	$2.82	74,292
2024-02-05	$2.74	$2.75	$2.71	$2.72	$2.72	23,378
2024-02-02	$2.73	$2.80	$2.70	$2.78	$2.78	44,281
2024-02-01	$2.69	$2.74	$2.69	$2.74	$2.74	14,660
2024-01-31	$2.66	$2.79	$2.66	$2.70	$2.70	28,965
2024-01-30	$2.70	$2.75	$2.65	$2.70	$2.70	28,828
2024-01-29	$2.79	$2.79	$2.68	$2.75	$2.75	40,090
2024-01-26	$2.75	$2.90	$2.72	$2.76	$2.76	46,237
2024-01-25	$2.63	$2.79	$2.63	$2.75	$2.75	50,797
2024-01-24	$2.71	$2.80	$2.60	$2.65	$2.65	42,719
2024-01-23	$2.63	$2.80	$2.62	$2.66	$2.66	72,711
2024-01-22	$2.57	$2.67	$2.51	$2.59	$2.59	353,295
2024-01-19	$2.50	$2.56	$2.48	$2.54	$2.54	32,382
2024-01-18	$2.39	$2.53	$2.37	$2.52	$2.52	32,050
2024-01-17	$2.40	$2.44	$2.38	$2.39	$2.39	16,195
2024-01-16	$2.46	$2.50	$2.35	$2.41	$2.41	27,662
2024-01-12	$2.50	$2.51	$2.45	$2.45	$2.45	13,878
2024-01-11	$2.59	$2.63	$2.43	$2.43	$2.43	29,818
2024-01-10	$2.68	$2.68	$2.58	$2.59	$2.59	13,401
2024-01-09	$2.63	$2.67	$2.56	$2.64	$2.64	26,140
2024-01-08	$2.67	$2.70	$2.60	$2.60	$2.60	17,291
2024-01-05	$2.75	$2.79	$2.65	$2.65	$2.65	20,199
2024-01-04	$2.79	$2.79	$2.70	$2.76	$2.76	19,437
2024-01-03	$2.78	$2.91	$2.72	$2.77	$2.77	33,671
2024-01-02	$2.83	$2.83	$2.75	$2.78	$2.78	22,176
2023-12-29	$2.73	$2.79	$2.67	$2.73	$2.73	38,159
2023-12-28	$2.66	$2.80	$2.66	$2.75	$2.75	25,284
2023-12-27	$2.62	$2.79	$2.62	$2.71	$2.71	29,225
2023-12-26	$2.57	$2.66	$2.57	$2.62	$2.62	16,758
2023-12-22	$2.58	$2.59	$2.52	$2.59	$2.59	15,761
2023-12-21	$2.57	$2.64	$2.56	$2.56	$2.56	19,035
2023-12-20	$2.52	$2.58	$2.47	$2.52	$2.52	14,854
2023-12-19	$2.54	$2.58	$2.26	$2.57	$2.57	52,582
2023-12-18	$2.50	$2.64	$2.44	$2.51	$2.51	63,272
2023-12-15	$2.59	$2.64	$2.50	$2.51	$2.51	31,929
2023-12-14	$2.57	$2.67	$2.56	$2.60	$2.60	58,265
2023-12-13	$2.50	$2.62	$2.50	$2.60	$2.60	14,093
2023-12-12	$2.55	$2.57	$2.51	$2.53	$2.53	37,136
2023-12-11	$2.62	$2.63	$2.51	$2.56	$2.56	26,475
2023-12-08	$2.67	$2.68	$2.61	$2.64	$2.64	9,944
2023-12-07	$2.68	$2.72	$2.59	$2.64	$2.64	19,684
2023-12-06	$2.53	$2.69	$2.46	$2.60	$2.60	43,837
2023-12-05	$2.46	$2.53	$2.44	$2.53	$2.53	29,992
2023-12-04	$2.40	$2.47	$2.36	$2.47	$2.47	53,499
2023-12-01	$2.35	$2.40	$2.33	$2.35	$2.35	19,245
2023-11-30	$2.36	$2.39	$2.32	$2.36	$2.36	27,712
2023-11-29	$2.31	$2.38	$2.31	$2.37	$2.37	36,827
2023-11-28	$2.32	$2.39	$2.28	$2.33	$2.33	48,318
2023-11-27	$2.17	$2.34	$2.17	$2.30	$2.30	121,365
2023-11-24	$2.29	$2.29	$2.15	$2.15	$2.15	102,991
2023-11-22	$2.37	$2.37	$2.23	$2.23	$2.23	70,658
2023-11-21	$2.37	$2.44	$2.28	$2.32	$2.32	100,772
2023-11-20	$2.36	$2.45	$2.26	$2.30	$2.30	61,566
2023-11-17	$2.46	$2.46	$2.25	$2.36	$2.36	118,344
2023-11-16	$2.64	$2.64	$2.36	$2.46	$2.46	129,056
2023-11-15	$2.90	$2.91	$2.61	$2.69	$2.69	211,451
2023-11-14	$2.96	$3.07	$2.96	$2.99	$2.99	24,225
2023-11-13	$3.03	$3.03	$2.90	$2.96	$2.96	44,319
2023-11-10	$3.03	$3.03	$2.97	$3.02	$3.02	10,323
2023-11-09	$3.05	$3.05	$2.96	$2.98	$2.98	30,139
2023-11-08	$3.05	$3.19	$3.00	$3.03	$3.03	29,872
2023-11-07	$3.07	$3.19	$2.95	$3.05	$3.05	23,460
2023-11-06	$3.05	$3.18	$3.01	$3.05	$3.05	28,353
2023-11-03	$3.00	$3.11	$2.98	$2.98	$2.98	30,526
2023-11-02	$2.90	$2.98	$2.87	$2.95	$2.95	5,608
2023-11-01	$3.03	$3.05	$2.86	$2.91	$2.91	28,814
2023-10-31	$2.95	$3.02	$2.95	$3.02	$3.02	13,932
2023-10-30	$2.97	$3.11	$2.87	$2.95	$2.95	28,627
2023-10-27	$3.01	$3.08	$2.92	$2.97	$2.97	25,786
2023-10-26	$3.03	$3.19	$2.98	$3.01	$3.01	26,562
2023-10-25	$3.01	$3.15	$3.00	$3.03	$3.03	11,374
2023-10-24	$3.09	$3.16	$3.09	$3.11	$3.11	5,693
2023-10-23	$3.07	$3.25	$3.06	$3.11	$3.11	10,470
2023-10-20	$3.14	$3.26	$3.01	$3.03	$3.03	12,434
2023-10-19	$3.20	$3.26	$3.10	$3.10	$3.10	19,988
2023-10-18	$3.15	$3.31	$3.15	$3.15	$3.15	19,535
2023-10-17	$3.17	$3.36	$3.15	$3.15	$3.15	15,584
2023-10-16	$3.20	$3.25	$3.11	$3.15	$3.15	25,488
2023-10-13	$3.14	$3.24	$3.10	$3.20	$3.20	21,692
2023-10-12	$3.08	$3.20	$3.08	$3.12	$3.12	18,386
2023-10-11	$3.04	$3.15	$3.04	$3.04	$3.04	18,262
2023-10-10	$2.98	$3.18	$2.98	$3.01	$3.01	18,191
2023-10-09	$2.99	$3.21	$2.97	$2.98	$2.98	67,118
2023-10-06	$3.02	$3.14	$2.88	$2.92	$2.92	11,956
2023-10-05	$3.05	$3.21	$3.03	$3.05	$3.05	16,054
2023-10-04	$3.00	$3.15	$3.00	$3.05	$3.05	11,236
2023-10-03	$3.25	$3.25	$3.01	$3.01	$3.01	29,873
2023-10-02	$3.26	$3.32	$3.15	$3.26	$3.26	19,068
2023-09-29	$3.20	$3.34	$3.20	$3.34	$3.34	16,856
2023-09-28	$3.16	$3.23	$3.12	$3.19	$3.19	7,519
2023-09-27	$3.22	$3.25	$3.13	$3.16	$3.16	11,512
2023-09-26	$3.21	$3.25	$3.15	$3.17	$3.17	5,064
2023-09-25	$3.21	$3.29	$3.02	$3.17	$3.17	16,496
2023-09-22	$3.26	$3.38	$3.17	$3.22	$3.22	9,498
2023-09-21	$3.26	$3.29	$3.24	$3.27	$3.27	12,157
2023-09-20	$3.35	$3.40	$3.26	$3.32	$3.32	42,773
2023-09-19	$3.26	$3.35	$3.24	$3.33	$3.33	10,292
2023-09-18	$3.24	$3.34	$3.15	$3.28	$3.28	27,239
2023-09-15	$3.36	$3.36	$3.21	$3.24	$3.24	11,483
2023-09-14	$3.28	$3.43	$3.28	$3.37	$3.37	18,154
2023-09-13	$3.27	$3.39	$3.25	$3.26	$3.26	22,743
2023-09-12	$3.34	$3.41	$3.24	$3.24	$3.24	21,307
2023-09-11	$3.38	$3.47	$3.32	$3.32	$3.32	22,619
2023-09-08	$3.44	$3.44	$3.38	$3.39	$3.39	12,945
2023-09-07	$3.44	$3.47	$3.40	$3.43	$3.43	10,234
2023-09-06	$3.49	$3.59	$3.40	$3.40	$3.40	10,104
2023-09-05	$3.56	$3.58	$3.40	$3.49	$3.49	48,637
2023-09-01	$3.61	$3.65	$3.51	$3.56	$3.56	28,716
2023-08-31	$3.79	$3.79	$3.65	$3.65	$3.65	10,092
2023-08-30	$3.77	$3.87	$3.57	$3.67	$3.67	29,315
2023-08-29	$3.74	$3.83	$3.56	$3.69	$3.69	31,796
2023-08-28	$3.75	$3.93	$3.65	$3.75	$3.75	71,175
2023-08-25	$3.92	$3.92	$3.51	$3.75	$3.75	48,056
2023-08-24	$3.80	$3.94	$3.75	$3.79	$3.79	60,501
2023-08-23	$3.66	$4.06	$3.58	$3.78	$3.78	134,938
2023-08-22	$3.86	$3.90	$3.61	$3.69	$3.69	29,136
2023-08-21	$3.68	$3.80	$3.68	$3.75	$3.75	27,932
2023-08-18	$3.78	$3.88	$3.68	$3.69	$3.69	26,565
2023-08-17	$3.74	$3.90	$3.67	$3.84	$3.84	30,398
2023-08-16	$3.79	$3.83	$3.67	$3.79	$3.79	33,138
2023-08-15	$3.85	$3.95	$3.69	$3.84	$3.84	45,323
2023-08-14	$3.82	$3.87	$3.70	$3.87	$3.87	73,246
2023-08-11	$3.85	$3.95	$3.85	$3.95	$3.95	19,448
2023-08-10	$3.94	$4.06	$3.85	$3.91	$3.91	15,921
2023-08-09	$4.16	$4.20	$3.83	$3.87	$3.87	25,234
2023-08-08	$4.24	$4.26	$4.15	$4.15	$4.15	19,799
2023-08-07	$4.10	$4.34	$4.10	$4.17	$4.17	64,302
2023-08-04	$4.17	$4.18	$4.04	$4.09	$4.09	9,601
2023-08-03	$4.10	$4.16	$4.00	$4.13	$4.13	19,719
2023-08-02	$4.18	$4.18	$4.03	$4.09	$4.09	9,516
2023-08-01	$4.20	$4.23	$4.12	$4.15	$4.15	39,780
2023-07-31	$3.99	$4.15	$3.91	$4.10	$4.10	91,551
2023-07-28	$3.85	$3.98	$3.78	$3.94	$3.94	22,722
2023-07-27	$3.94	$3.95	$3.78	$3.84	$3.84	13,075
2023-07-26	$3.85	$3.92	$3.82	$3.90	$3.90	8,864
2023-07-25	$3.68	$3.90	$3.68	$3.81	$3.81	25,961
2023-07-24	$3.65	$3.81	$3.56	$3.74	$3.74	47,973
2023-07-21	$3.73	$3.84	$3.73	$3.76	$3.76	7,355
2023-07-20	$3.82	$3.82	$3.71	$3.74	$3.74	10,077
2023-07-19	$3.92	$3.92	$3.80	$3.80	$3.80	10,257
2023-07-18	$3.93	$3.96	$3.86	$3.94	$3.94	11,052
2023-07-17	$3.80	$3.98	$3.72	$3.86	$3.86	42,096
2023-07-14	$3.99	$3.99	$3.79	$3.80	$3.80	27,549
2023-07-13	$3.95	$3.98	$3.81	$3.93	$3.93	19,870
2023-07-12	$3.90	$3.95	$3.86	$3.92	$3.92	20,509
2023-07-11	$3.79	$3.90	$3.65	$3.81	$3.81	73,905
2023-07-10	$3.80	$3.82	$3.69	$3.73	$3.73	22,779
2023-07-07	$3.80	$3.86	$3.80	$3.84	$3.84	5,822
2023-07-06	$3.88	$3.88	$3.80	$3.82	$3.82	4,406
2023-07-05	$3.81	$3.90	$3.75	$3.84	$3.84	24,181
2023-07-03	$3.76	$3.85	$3.73	$3.79	$3.79	28,354
2023-06-30	$3.78	$3.97	$3.78	$3.89	$3.89	6,094
2023-06-29	$3.86	$3.95	$3.76	$3.84	$3.84	8,831
2023-06-28	$3.85	$3.94	$3.81	$3.82	$3.82	4,846
2023-06-27	$3.75	$3.91	$3.75	$3.91	$3.91	26,444
2023-06-26	$3.86	$3.86	$3.66	$3.68	$3.68	46,136
2023-06-23	$4.02	$4.02	$3.72	$3.80	$3.80	65,075
2023-06-22	$4.06	$4.11	$3.96	$3.96	$3.96	22,232
2023-06-21	$4.08	$4.11	$4.03	$4.05	$4.05	20,515
2023-06-20	$4.02	$4.10	$3.88	$4.07	$4.07	127,230
2023-06-16	$3.41	$4.02	$3.40	$3.88	$3.88	240,390
2023-06-15	$3.62	$3.67	$3.40	$3.43	$3.43	59,667
2023-06-14	$3.88	$3.91	$3.67	$3.67	$3.67	17,432
2023-06-13	$3.89	$3.95	$3.83	$3.86	$3.86	18,980
2023-06-12	$3.89	$3.95	$3.85	$3.91	$3.91	21,910
2023-06-09	$3.76	$3.94	$3.76	$3.89	$3.89	31,101
2023-06-08	$3.90	$3.94	$3.82	$3.82	$3.82	39,039
2023-06-07	$3.84	$3.90	$3.80	$3.88	$3.88	16,997
2023-06-06	$3.90	$3.90	$3.84	$3.84	$3.84	6,164
2023-06-05	$3.92	$3.94	$3.85	$3.90	$3.90	35,123
2023-06-02	$3.85	$3.86	$3.75	$3.84	$3.84	45,840
2023-06-01	$3.58	$3.86	$3.58	$3.83	$3.83	46,213
2023-05-31	$3.55	$3.66	$3.50	$3.58	$3.58	39,313
2023-05-30	$3.97	$4.02	$3.60	$3.60	$3.60	91,468
2023-05-26	$3.81	$3.91	$3.68	$3.89	$3.89	16,208
2023-05-25	$3.74	$3.85	$3.64	$3.80	$3.80	55,335
2023-05-24	$3.70	$3.88	$3.54	$3.73	$3.73	102,995
2023-05-23	$3.44	$3.79	$3.42	$3.65	$3.65	186,566
2023-05-22	$3.49	$3.54	$3.38	$3.45	$3.45	57,336
2023-05-19	$3.41	$3.50	$3.35	$3.49	$3.49	56,213
2023-05-18	$3.46	$3.46	$3.27	$3.36	$3.36	13,118
2023-05-17	$3.21	$3.46	$3.21	$3.46	$3.46	21,262
2023-05-16	$3.33	$3.44	$3.33	$3.40	$3.40	36,317
2023-05-15	$3.50	$3.50	$3.33	$3.34	$3.34	44,066
2023-05-12	$3.32	$3.48	$3.25	$3.47	$3.47	5,269
2023-05-11	$3.44	$3.49	$3.36	$3.42	$3.42	26,095
2023-05-10	$3.52	$3.53	$3.38	$3.50	$3.50	11,519
2023-05-09	$3.28	$3.60	$3.28	$3.55	$3.55	14,735
2023-05-08	$3.33	$3.33	$3.25	$3.28	$3.28	6,872
2023-05-05	$3.26	$3.39	$3.25	$3.34	$3.34	5,777
2023-05-04	$3.38	$3.38	$3.25	$3.29	$3.29	3,057
2023-05-03	$3.31	$3.40	$3.12	$3.31	$3.31	20,593
2023-05-02	$3.03	$3.31	$3.03	$3.31	$3.31	8,706
2023-05-01	$3.20	$3.30	$3.20	$3.25	$3.25	11,967
2023-04-28	$3.40	$3.40	$3.28	$3.31	$3.31	25,762
2023-04-27	$3.39	$3.49	$3.34	$3.41	$3.41	7,510
2023-04-26	$3.50	$3.50	$3.47	$3.47	$3.47	1,403
2023-04-25	$3.63	$3.71	$3.23	$3.46	$3.46	20,472
2023-04-24	$3.54	$3.68	$3.54	$3.63	$3.63	35,859
2023-04-21	$3.61	$3.61	$3.49	$3.54	$3.54	22,131
2023-04-20	$3.60	$3.64	$3.56	$3.57	$3.57	30,784
2023-04-19	$3.60	$3.72	$3.57	$3.61	$3.61	27,800
2023-04-18	$3.41	$3.67	$3.30	$3.59	$3.59	32,991
2023-04-17	$3.78	$3.78	$3.15	$3.41	$3.41	184,076
2023-04-14	$3.59	$3.69	$3.51	$3.69	$3.69	10,855
2023-04-13	$3.63	$3.73	$3.25	$3.69	$3.69	52,039
2023-04-12	$3.64	$3.64	$3.52	$3.60	$3.60	10,317
2023-04-11	$3.47	$3.60	$3.46	$3.60	$3.60	6,072
2023-04-10	$3.29	$3.48	$3.26	$3.41	$3.41	7,522
2023-04-06	$3.46	$3.62	$3.29	$3.30	$3.30	135,558
2023-04-05	$3.56	$3.66	$3.48	$3.54	$3.54	33,070
2023-04-04	$3.74	$3.74	$3.50	$3.56	$3.56	45,890
2023-04-03	$3.67	$3.78	$3.38	$3.77	$3.77	52,403
2023-03-31	$3.85	$3.93	$3.69	$3.80	$3.80	46,016
2023-03-30	$3.73	$3.82	$3.70	$3.82	$3.82	12,822
2023-03-29	$3.77	$3.79	$3.62	$3.70	$3.70	20,900
2023-03-28	$3.75	$3.75	$3.65	$3.71	$3.71	15,949
2023-03-27	$3.75	$3.75	$3.60	$3.65	$3.65	8,728
2023-03-24	$3.61	$3.66	$3.56	$3.64	$3.64	12,444
2023-03-23	$3.41	$3.70	$3.40	$3.63	$3.63	50,320
2023-03-22	$3.32	$3.50	$3.32	$3.40	$3.40	20,443
2023-03-21	$2.99	$3.45	$2.99	$3.32	$3.32	104,656
2023-03-20	$3.11	$3.24	$3.05	$3.07	$3.07	54,799
2023-03-17	$3.31	$3.40	$3.02	$3.11	$3.11	51,259
2023-03-16	$2.98	$3.32	$2.98	$3.30	$3.30	36,332
2023-03-15	$3.66	$3.75	$3.10	$3.10	$3.10	68,970
2023-03-14	$3.72	$3.83	$3.63	$3.67	$3.67	54,174
2023-03-13	$3.33	$3.61	$3.26	$3.60	$3.60	43,374
2023-03-10	$3.58	$3.58	$3.40	$3.48	$3.48	35,304
2023-03-09	$3.61	$3.76	$3.45	$3.46	$3.46	37,301
2023-03-08	$3.74	$3.80	$3.55	$3.70	$3.70	25,450
2023-03-07	$3.95	$3.95	$3.75	$3.75	$3.75	20,286
2023-03-06	$3.61	$3.95	$3.48	$3.92	$3.92	41,213
2023-03-03	$3.88	$3.88	$3.41	$3.76	$3.76	40,639
2023-03-02	$3.71	$3.94	$3.71	$3.94	$3.94	11,459
2023-03-01	$4.00	$4.00	$3.76	$3.90	$3.90	20,610
2023-02-28	$3.96	$4.00	$3.80	$4.00	$4.00	29,968
2023-02-27	$4.00	$4.00	$3.82	$4.00	$4.00	46,086
2023-02-24	$3.87	$4.01	$3.73	$3.96	$3.96	21,447
2023-02-23	$3.98	$4.06	$3.91	$3.99	$3.99	14,732
2023-02-22	$3.50	$4.14	$3.50	$3.99	$3.99	103,513
2023-02-21	$4.26	$4.26	$3.46	$3.65	$3.65	160,436
2023-02-17	$4.29	$4.40	$4.27	$4.31	$4.31	10,537
2023-02-16	$4.43	$4.43	$4.29	$4.32	$4.32	32,668
2023-02-15	$4.32	$4.58	$4.30	$4.47	$4.47	51,911
2023-02-14	$4.34	$4.46	$4.30	$4.38	$4.38	36,364
2023-02-13	$4.40	$4.60	$4.35	$4.37	$4.37	102,185
2023-02-10	$4.01	$4.34	$4.01	$4.33	$4.33	41,303
2023-02-09	$4.21	$4.31	$4.09	$4.16	$4.16	42,206
2023-02-08	$4.50	$4.50	$4.15	$4.21	$4.21	75,529
2023-02-07	$4.05	$4.44	$4.05	$4.37	$4.37	189,973
2023-02-06	$3.95	$4.11	$3.90	$4.07	$4.07	36,351
2023-02-03	$4.08	$4.08	$3.94	$4.02	$4.02	20,150
2023-02-02	$4.12	$4.17	$3.98	$4.06	$4.06	73,804
2023-02-01	$4.00	$4.35	$3.96	$3.99	$3.99	106,384
2023-01-31	$3.68	$4.02	$3.68	$4.00	$4.00	77,183
2023-01-30	$3.92	$3.92	$3.62	$3.69	$3.69	23,849
2023-01-27	$3.81	$3.90	$3.81	$3.90	$3.90	39,347
2023-01-26	$3.65	$3.84	$3.61	$3.77	$3.77	19,970
2023-01-25	$3.95	$3.96	$3.69	$3.72	$3.72	38,505
2023-01-24	$3.65	$3.98	$3.63	$3.92	$3.92	116,905
2023-01-23	$3.56	$3.63	$3.40	$3.55	$3.55	39,243
2023-01-20	$3.50	$3.57	$3.45	$3.51	$3.51	22,135
2023-01-19	$3.58	$3.63	$3.55	$3.56	$3.56	10,412
2023-01-18	$3.46	$3.55	$3.42	$3.47	$3.47	19,843
2023-01-17	$3.50	$3.66	$3.50	$3.56	$3.56	54,752
2023-01-13	$3.35	$3.59	$3.35	$3.49	$3.49	22,747
2023-01-12	$3.41	$3.45	$3.35	$3.42	$3.42	29,096
2023-01-11	$3.29	$3.53	$3.17	$3.38	$3.38	53,259
2023-01-10	$3.28	$3.35	$3.25	$3.29	$3.29	17,949
2023-01-09	$3.20	$3.34	$3.14	$3.29	$3.29	18,307
2023-01-06	$3.20	$3.31	$3.20	$3.25	$3.25	41,486
2023-01-05	$3.36	$3.43	$3.14	$3.22	$3.22	13,904
2023-01-04	$3.25	$3.33	$3.06	$3.33	$3.33	27,936
2023-01-03	$3.31	$3.34	$3.19	$3.27	$3.27	30,574
2022-12-30	$3.19	$3.20	$3.16	$3.20	$3.20	29,098
2022-12-29	$3.22	$3.30	$3.15	$3.23	$3.23	26,532
2022-12-28	$3.23	$3.31	$3.15	$3.26	$3.26	27,879
2022-12-27	$3.23	$3.47	$3.16	$3.27	$3.27	20,929
2022-12-23	$3.23	$3.30	$3.15	$3.25	$3.25	18,968
2022-12-22	$3.32	$3.37	$3.22	$3.29	$3.29	24,254
2022-12-21	$3.45	$3.45	$3.35	$3.36	$3.36	30,950
2022-12-20	$3.15	$3.43	$3.15	$3.40	$3.40	27,352
2022-12-19	$3.17	$3.38	$3.15	$3.18	$3.18	62,037
2022-12-16	$3.59	$3.84	$3.14	$3.17	$3.17	324,542
2022-12-15	$3.52	$3.87	$3.50	$3.61	$3.61	73,631
2022-12-14	$3.76	$3.96	$3.64	$3.64	$3.64	56,677
2022-12-13	$3.68	$3.86	$3.63	$3.75	$3.75	82,971
2022-12-12	$3.63	$3.70	$3.55	$3.64	$3.64	50,100
2022-12-09	$3.70	$3.75	$3.57	$3.62	$3.62	55,908
2022-12-08	$3.68	$3.75	$3.50	$3.63	$3.63	88,668
2022-12-07	$3.71	$3.71	$3.53	$3.57	$3.57	75,691
2022-12-06	$3.67	$3.69	$3.47	$3.69	$3.69	55,451
2022-12-05	$3.62	$3.82	$3.53	$3.64	$3.64	173,553
2022-12-02	$3.58	$3.66	$3.42	$3.59	$3.59	112,041
2022-12-01	$3.40	$3.59	$3.27	$3.55	$3.55	110,789
2022-11-30	$3.29	$3.50	$3.13	$3.26	$3.26	273,137
2022-11-29	$3.12	$3.19	$3.00	$3.06	$3.06	27,455
2022-11-28	$3.20	$3.21	$3.05	$3.11	$3.11	157,330
2022-11-25	$2.91	$3.23	$2.90	$3.23	$3.23	75,650
2022-11-23	$2.90	$2.91	$2.77	$2.90	$2.90	27,686
2022-11-22	$2.74	$2.93	$2.65	$2.90	$2.90	136,827
2022-11-21	$2.62	$2.75	$2.46	$2.70	$2.70	137,340
2022-11-18	$2.38	$2.50	$2.32	$2.45	$2.45	14,929
2022-11-17	$2.43	$2.47	$2.33	$2.45	$2.45	36,722
2022-11-16	$2.34	$2.43	$2.30	$2.42	$2.42	44,470
2022-11-15	$2.50	$2.50	$2.34	$2.38	$2.38	23,323
2022-11-14	$2.50	$2.51	$2.34	$2.48	$2.48	39,819
2022-11-11	$2.35	$2.51	$2.35	$2.51	$2.51	18,486
2022-11-10	$2.35	$2.57	$2.33	$2.42	$2.42	45,026
2022-11-09	$2.30	$2.40	$2.26	$2.34	$2.34	36,242
2022-11-08	$2.38	$2.58	$2.27	$2.33	$2.33	51,674
2022-11-07	$2.46	$2.52	$2.36	$2.41	$2.41	17,708
2022-11-04	$2.26	$2.34	$2.11	$2.34	$2.34	21,150
2022-11-03	$2.20	$2.20	$2.08	$2.11	$2.11	19,003
2022-11-02	$2.28	$2.42	$2.17	$2.19	$2.19	21,564
2022-11-01	$2.50	$2.55	$2.04	$2.30	$2.30	80,137
2022-10-31	$2.65	$2.75	$2.41	$2.41	$2.41	51,482
2022-10-28	$2.20	$2.65	$2.10	$2.59	$2.59	37,721
2022-10-27	$2.20	$2.20	$2.05	$2.15	$2.15	18,144
2022-10-26	$2.19	$2.30	$2.07	$2.22	$2.22	57,134
2022-10-25	$1.90	$2.09	$1.90	$2.08	$2.08	160,734
2022-10-24	$1.86	$1.90	$1.73	$1.90	$1.90	25,047
2022-10-21	$1.64	$1.75	$1.64	$1.75	$1.75	649
2022-10-20	$1.64	$1.67	$1.64	$1.64	$1.64	11,818
2022-10-19	$1.64	$1.65	$1.54	$1.55	$1.55	16,464
2022-10-18	$1.55	$1.64	$1.50	$1.64	$1.64	15,313
2022-10-17	$1.65	$1.65	$1.58	$1.58	$1.58	16,858
2022-10-14	$1.65	$1.65	$1.60	$1.65	$1.65	7,904
2022-10-13	$1.59	$1.65	$1.58	$1.60	$1.60	19,432
2022-10-12	$1.60	$1.65	$1.58	$1.60	$1.60	10,801
2022-10-11	$1.57	$1.70	$1.55	$1.70	$1.70	22,295
2022-10-10	$1.78	$1.80	$1.57	$1.57	$1.57	84,570
2022-10-07	$1.72	$1.75	$1.65	$1.70	$1.70	27,822
2022-10-06	$1.75	$1.80	$1.72	$1.80	$1.80	64,107
2022-10-05	$1.78	$1.92	$1.69	$1.73	$1.73	122,856

CPI Aerostructures Inc (CVU) Exchange: NYSE MKT