5 DAY PERFORMANCE
+5.07%
1 MONTH PERFORMANCE
+38.76%
3 MONTH PERFORMANCE
+19.83%
6 MONTH PERFORMANCE
-2.36%
YEAR-TO-DATE PERFORMANCE
-28.40%
1 YEAR PERFORMANCE
-17.85%
CPI Aerostructures, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $2.85 | $2.88 (1.05%) | $2.93 | $2.84 | 51.30 K | $36.76 M |
| 12/04/2025 | $2.88 | $2.85 (-1.04%) | $2.93 | $2.81 | 45.50 K | $36.38 M |
| 12/03/2025 | $2.76 | $2.87 (3.99%) | $2.98 | $2.73 | 145.11 K | $36.63 M |
| 12/02/2025 | $2.72 | $2.76 (1.47%) | $2.80 | $2.71 | 84.61 K | $35.23 M |
| 12/01/2025 | $2.77 | $2.74 (-1.08%) | $2.80 | $2.69 | 49.46 K | $34.97 M |
| 11/28/2025 | $2.84 | $2.81 (-1.06%) | $2.84 | $2.76 | 38.31 K | $35.87 M |
| 11/26/2025 | $2.71 | $2.84 (4.8%) | $2.89 | $2.66 | 117.89 K | $36.25 M |
| 11/25/2025 | $2.73 | $2.73 (0%) | $2.75 | $2.65 | 74.54 K | $34.84 M |
| 11/24/2025 | $2.85 | $2.68 (-5.96%) | $2.85 | $2.66 | 88.88 K | $34.21 M |
| 11/21/2025 | $2.66 | $2.80 (5.26%) | $2.86 | $2.55 | 166.53 K | $35.74 M |
| 11/20/2025 | $2.76 | $2.66 (-3.62%) | $2.94 | $2.58 | 353.25 K | $33.95 M |
| 11/19/2025 | $2.49 | $2.64 (6.02%) | $2.68 | $2.40 | 252.18 K | $33.70 M |
| 11/18/2025 | $2.30 | $2.50 (8.7%) | $2.51 | $2.29 | 300.70 K | $31.91 M |
| 11/17/2025 | $2.36 | $2.35 (-0.42%) | $2.47 | $2.32 | 200.00 K | $29.99 M |
| 11/14/2025 | $2.25 | $2.39 (6.22%) | $2.44 | $2.20 | 828.10 K | $30.50 M |
| 11/13/2025 | $2.10 | $2.05 (-2.38%) | $2.10 | $2.02 | 182.21 K | $26.17 M |
| 11/12/2025 | $2.17 | $2.10 (-3.23%) | $2.19 | $2.09 | 191.90 K | $26.80 M |
| 11/11/2025 | $2.20 | $2.18 (-0.91%) | $2.21 | $2.15 | 57.13 K | $27.82 M |
| 11/10/2025 | $2.13 | $2.19 (2.82%) | $2.24 | $2.09 | 201.09 K | $27.95 M |
| 11/07/2025 | $2.10 | $2.09 (-0.48%) | $2.14 | $2.02 | 181.12 K | $26.65 M |
| 11/06/2025 | $2.23 | $2.10 (-5.83%) | $2.25 | $2.10 | 268.80 K | $26.77 M |
| 11/05/2025 | $2.22 | $2.24 (0.9%) | $2.33 | $2.19 | 451.90 K | $28.56 M |
| 11/04/2025 | $2.25 | $2.21 (-1.78%) | $2.38 | $2.20 | 299.92 K | $28.18 M |
| 11/03/2025 | $2.41 | $2.30 (-4.56%) | $2.41 | $2.19 | 596.90 K | $29.32 M |
| 10/31/2025 | $2.45 | $2.49 (1.63%) | $2.67 | $2.20 | 2.11 M | $31.74 M |
| 10/30/2025 | $3.66 | $2.65 (-27.6%) | $4.65 | $2.55 | 116.12 M | $33.78 M |
| 10/29/2025 | $2.43 | $2.36 (-2.88%) | $2.49 | $2.35 | 33.12 K | $30.09 M |
| 10/28/2025 | $2.52 | $2.43 (-3.57%) | $2.54 | $2.40 | 68.38 K | $30.98 M |
| 10/27/2025 | $2.55 | $2.50 (-1.96%) | $2.60 | $2.43 | 212.10 K | $31.87 M |
| 10/24/2025 | $2.57 | $2.50 (-2.72%) | $2.59 | $2.50 | 29.28 K | $31.87 M |
| 10/23/2025 | $2.46 | $2.50 (1.63%) | $2.57 | $2.46 | 17.00 K | $31.87 M |
| 10/22/2025 | $2.53 | $2.47 (-2.37%) | $2.59 | $2.46 | 42.90 K | $31.49 M |
| 10/21/2025 | $2.51 | $2.54 (1.2%) | $2.63 | $2.51 | 70.85 K | $32.38 M |
| 10/20/2025 | $2.47 | $2.52 (2.02%) | $2.59 | $2.43 | 82.71 K | $32.13 M |
| 10/17/2025 | $2.42 | $2.39 (-1.24%) | $2.43 | $2.38 | 39.71 K | $30.47 M |
| 10/16/2025 | $2.51 | $2.44 (-2.79%) | $2.53 | $2.42 | 22.50 K | $31.11 M |
| 10/15/2025 | $2.53 | $2.50 (-1.19%) | $2.58 | $2.47 | 31.03 K | $31.87 M |
| 10/14/2025 | $2.39 | $2.53 (5.86%) | $2.55 | $2.38 | 72.27 K | $32.25 M |
| 10/13/2025 | $2.42 | $2.35 (-2.89%) | $2.48 | $2.35 | 92.91 K | $29.96 M |
| 10/10/2025 | $2.50 | $2.40 (-4%) | $2.58 | $2.40 | 48.60 K | $30.60 M |
| 10/09/2025 | $2.49 | $2.47 (-0.8%) | $2.61 | $2.46 | 60.20 K | $31.49 M |
| 10/08/2025 | $2.53 | $2.50 (-1.19%) | $2.61 | $2.50 | 79.74 K | $31.87 M |
| 10/07/2025 | $2.63 | $2.51 (-4.56%) | $2.63 | $2.50 | 50.50 K | $32.00 M |
| 10/06/2025 | $2.60 | $2.55 (-1.92%) | $2.68 | $2.53 | 125.70 K | $32.51 M |
| 10/03/2025 | $2.53 | $2.54 (0.4%) | $2.58 | $2.52 | 44.50 K | $32.38 M |
| 10/02/2025 | $2.53 | $2.53 (0%) | $2.55 | $2.48 | 96.72 K | $32.25 M |
| 10/01/2025 | $2.50 | $2.52 (0.8%) | $2.56 | $2.50 | 25.85 K | $32.13 M |
| 09/30/2025 | $2.52 | $2.52 (0%) | $2.57 | $2.46 | 33.61 K | $32.13 M |
| 09/29/2025 | $2.53 | $2.53 (0%) | $2.56 | $2.51 | 28.65 K | $32.25 M |
| 09/26/2025 | $2.53 | $2.54 (0.4%) | $2.55 | $2.49 | 37.04 K | $32.38 M |
| 09/25/2025 | $2.56 | $2.50 (-2.34%) | $2.56 | $2.49 | 84.80 K | $31.87 M |
| 09/24/2025 | $2.55 | $2.54 (-0.39%) | $2.57 | $2.50 | 109.55 K | $32.38 M |
| 09/23/2025 | $2.57 | $2.55 (-0.78%) | $2.59 | $2.51 | 33.60 K | $32.51 M |
| 09/22/2025 | $2.55 | $2.56 (0.39%) | $2.60 | $2.51 | 74.20 K | $32.64 M |
| 09/19/2025 | $2.59 | $2.55 (-1.54%) | $2.60 | $2.52 | 10.70 K | $32.51 M |
| 09/18/2025 | $2.52 | $2.57 (1.98%) | $2.60 | $2.52 | 48.34 K | $32.76 M |
| 09/17/2025 | $2.51 | $2.54 (1.2%) | $2.59 | $2.51 | 23.72 K | $32.38 M |
| 09/16/2025 | $2.47 | $2.52 (2.02%) | $2.56 | $2.47 | 15.51 K | $32.13 M |
| 09/15/2025 | $2.52 | $2.47 (-1.98%) | $2.54 | $2.44 | 43.12 K | $31.49 M |
| 09/12/2025 | $2.51 | $2.50 (-0.4%) | $2.54 | $2.48 | 23.10 K | $31.87 M |
| 09/11/2025 | $2.54 | $2.51 (-1.18%) | $2.55 | $2.50 | 19.40 K | $32.00 M |
| 09/10/2025 | $2.49 | $2.52 (1.2%) | $2.55 | $2.47 | 20.22 K | $32.13 M |
| 09/09/2025 | $2.45 | $2.48 (1.22%) | $2.54 | $2.45 | 28.60 K | $31.62 M |
| 09/08/2025 | $2.45 | $2.52 (2.86%) | $2.55 | $2.45 | 18.14 K | $32.13 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.
