5 DAY PERFORMANCE
+0.60%
1 MONTH PERFORMANCE
-4.58%
3 MONTH PERFORMANCE
-30.63%
6 MONTH PERFORMANCE
+1.22%
YEAR-TO-DATE PERFORMANCE
-17.78%
1 YEAR PERFORMANCE
+28.08%
CPI Aerostructures, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $3.24 | $3.26 (0.62%) | $3.40 | $3.21 | 22,749 | $42.18 M |
| 04/30/2025 | $3.25 | $3.22 (-0.92%) | $3.26 | $3.15 | 52,716 | $41.79 M |
| 04/29/2025 | $3.33 | $3.30 (-0.9%) | $3.42 | $3.16 | 62,600 | $42.83 M |
| 04/28/2025 | $3.26 | $3.31 (1.53%) | $3.35 | $3.26 | 25,231 | $42.96 M |
| 04/25/2025 | $3.21 | $3.31 (3.12%) | $3.34 | $3.18 | 34,743 | $41.77 M |
| 04/24/2025 | $3.33 | $3.35 (0.6%) | $3.47 | $3.30 | 36,806 | $42.28 M |
| 04/23/2025 | $3.38 | $3.38 (0%) | $3.48 | $3.28 | 23,800 | $42.66 M |
| 04/22/2025 | $3.32 | $3.32 (0%) | $3.38 | $3.26 | 27,220 | $41.90 M |
| 04/21/2025 | $3.51 | $3.25 (-7.41%) | $3.51 | $3.22 | 25,825 | $41.02 M |
| 04/17/2025 | $3.41 | $3.40 (-0.29%) | $3.45 | $3.38 | 16,801 | $42.91 M |
| 04/16/2025 | $3.35 | $3.40 (1.49%) | $3.46 | $3.26 | 18,400 | $42.91 M |
| 04/15/2025 | $3.54 | $3.35 (-5.37%) | $3.56 | $3.33 | 38,400 | $42.28 M |
| 04/14/2025 | $3.54 | $3.50 (-1.13%) | $3.54 | $3.46 | 21,952 | $44.17 M |
| 04/11/2025 | $3.53 | $3.51 (-0.57%) | $3.53 | $3.36 | 12,933 | $44.30 M |
| 04/10/2025 | $3.38 | $3.46 (2.37%) | $3.55 | $3.10 | 19,900 | $43.67 M |
| 04/09/2025 | $3.21 | $3.52 (9.66%) | $3.59 | $3.05 | 38,500 | $44.42 M |
| 04/08/2025 | $3.25 | $3.25 (0%) | $3.44 | $3.15 | 80,344 | $41.02 M |
| 04/07/2025 | $3.07 | $3.20 (4.23%) | $3.33 | $3.05 | 108,249 | $40.38 M |
| 04/04/2025 | $3.34 | $3.22 (-3.59%) | $3.34 | $3.20 | 33,000 | $40.64 M |
| 04/03/2025 | $3.30 | $3.42 (3.64%) | $3.55 | $3.30 | 30,000 | $43.25 M |
| 04/02/2025 | $3.43 | $3.46 (0.87%) | $3.57 | $3.42 | 44,249 | $43.76 M |
| 04/01/2025 | $3.56 | $3.49 (-1.97%) | $3.61 | $3.43 | 45,900 | $44.14 M |
| 03/31/2025 | $3.13 | $3.47 (10.86%) | $3.47 | $3.13 | 57,600 | $43.89 M |
| 03/28/2025 | $3.55 | $3.37 (-5.07%) | $3.55 | $3.18 | 48,935 | $42.62 M |
| 03/27/2025 | $3.40 | $3.46 (1.76%) | $3.50 | $3.37 | 25,349 | $43.76 M |
| 03/26/2025 | $3.57 | $3.43 (-3.92%) | $3.57 | $3.40 | 34,100 | $43.38 M |
| 03/25/2025 | $3.64 | $3.55 (-2.47%) | $3.71 | $3.54 | 30,500 | $44.90 M |
| 03/24/2025 | $3.61 | $3.62 (0.28%) | $3.67 | $3.60 | 23,200 | $45.78 M |
| 03/21/2025 | $3.75 | $3.61 (-3.73%) | $3.75 | $3.61 | 20,102 | $45.66 M |
| 03/20/2025 | $3.73 | $3.62 (-2.95%) | $3.73 | $3.61 | 19,200 | $45.78 M |
| 03/19/2025 | $3.48 | $3.73 (7.18%) | $3.76 | $3.48 | 32,205 | $47.17 M |
| 03/18/2025 | $3.61 | $3.45 (-4.43%) | $3.61 | $3.40 | 12,319 | $43.63 M |
| 03/17/2025 | $3.37 | $3.53 (4.75%) | $3.62 | $3.37 | 50,542 | $44.64 M |
| 03/14/2025 | $3.26 | $3.40 (4.29%) | $3.40 | $3.25 | 28,835 | $43.00 M |
| 03/13/2025 | $3.44 | $3.19 (-7.27%) | $3.63 | $3.05 | 108,300 | $40.34 M |
| 03/12/2025 | $3.46 | $3.48 (0.58%) | $3.55 | $3.30 | 58,300 | $44.01 M |
| 03/11/2025 | $3.30 | $3.41 (3.33%) | $3.54 | $3.30 | 63,200 | $43.13 M |
| 03/10/2025 | $3.58 | $3.45 (-3.63%) | $3.59 | $3.40 | 22,940 | $43.63 M |
| 03/07/2025 | $3.55 | $3.65 (2.82%) | $3.73 | $3.55 | 52,447 | $46.16 M |
| 03/06/2025 | $3.55 | $3.59 (1.13%) | $3.59 | $3.48 | 40,808 | $45.40 M |
| 03/05/2025 | $3.50 | $3.58 (2.29%) | $3.60 | $3.40 | 38,054 | $45.28 M |
| 03/04/2025 | $3.62 | $3.49 (-3.59%) | $3.71 | $3.39 | 52,000 | $44.14 M |
| 03/03/2025 | $3.79 | $3.60 (-5.01%) | $3.82 | $3.55 | 49,465 | $45.53 M |
| 02/28/2025 | $3.73 | $3.76 (0.8%) | $3.91 | $3.63 | 36,500 | $47.55 M |
| 02/27/2025 | $3.85 | $3.75 (-2.6%) | $3.87 | $3.64 | 22,812 | $47.43 M |
| 02/26/2025 | $3.82 | $3.85 (0.79%) | $3.91 | $3.75 | 22,636 | $48.69 M |
| 02/25/2025 | $3.78 | $3.82 (1.06%) | $3.92 | $3.71 | 24,436 | $48.31 M |
| 02/24/2025 | $3.93 | $3.79 (-3.56%) | $3.94 | $3.56 | 128,200 | $47.93 M |
| 02/21/2025 | $4.06 | $3.95 (-2.71%) | $4.10 | $3.91 | 51,611 | $49.96 M |
| 02/20/2025 | $4.13 | $4.03 (-2.42%) | $4.28 | $4.01 | 53,128 | $50.97 M |
| 02/19/2025 | $4.18 | $4.19 (0.24%) | $4.33 | $4.04 | 61,939 | $52.99 M |
| 02/18/2025 | $4.42 | $4.25 (-3.85%) | $4.54 | $4.00 | 176,523 | $53.75 M |
| 02/14/2025 | $4.50 | $4.42 (-1.78%) | $4.53 | $4.38 | 54,600 | $55.90 M |
| 02/13/2025 | $4.66 | $4.50 (-3.43%) | $4.66 | $4.48 | 37,548 | $56.91 M |
| 02/12/2025 | $4.87 | $4.63 (-4.93%) | $4.93 | $4.63 | 41,600 | $58.56 M |
| 02/11/2025 | $4.68 | $4.85 (3.63%) | $5.02 | $4.61 | 65,332 | $61.34 M |
| 02/10/2025 | $4.50 | $4.77 (6%) | $4.90 | $4.49 | 92,019 | $60.33 M |
| 02/07/2025 | $4.53 | $4.46 (-1.55%) | $4.69 | $4.46 | 68,000 | $56.41 M |
| 02/06/2025 | $4.77 | $4.53 (-5.03%) | $4.88 | $4.37 | 85,500 | $57.29 M |
| 02/05/2025 | $4.81 | $4.71 (-2.08%) | $4.97 | $4.66 | 93,553 | $59.57 M |
| 02/04/2025 | $4.90 | $4.81 (-1.84%) | $5.05 | $4.75 | 47,600 | $60.83 M |
| 02/03/2025 | $4.68 | $4.92 (5.13%) | $5.05 | $4.62 | 112,679 | $62.22 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
