5 DAY PERFORMANCE
+6.36%
1 MONTH PERFORMANCE
+12.06%
3 MONTH PERFORMANCE
+26.67%
6 MONTH PERFORMANCE
+88.29%
YEAR-TO-DATE PERFORMANCE
+3.21%
1 YEAR PERFORMANCE
+50.36%
CPI Aerostructures, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $4.05 | $4.23 (4.44%) | $4.35 | $4.04 | 64,126 | $53.98 M |
| 12/31/2024 | $4.02 | $4.05 (0.75%) | $4.08 | $3.98 | 28,138 | $51.22 M |
| 12/30/2024 | $4.00 | $4.07 (1.75%) | $4.08 | $3.95 | 55,520 | $51.47 M |
| 12/27/2024 | $3.90 | $3.93 (0.77%) | $4.15 | $3.85 | 52,727 | $49.70 M |
| 12/26/2024 | $3.88 | $3.91 (0.77%) | $3.95 | $3.88 | 9,306 | $49.45 M |
| 12/24/2024 | $3.85 | $3.85 (0%) | $3.91 | $3.80 | 9,821 | $48.69 M |
| 12/23/2024 | $3.86 | $3.86 (0%) | $3.86 | $3.79 | 15,800 | $48.82 M |
| 12/20/2024 | $3.88 | $3.87 (-0.26%) | $3.95 | $3.73 | 23,200 | $48.94 M |
| 12/19/2024 | $3.90 | $3.85 (-1.28%) | $3.95 | $3.80 | 20,914 | $48.69 M |
| 12/18/2024 | $4.07 | $3.78 (-7.13%) | $4.07 | $3.78 | 32,900 | $47.81 M |
| 12/17/2024 | $3.92 | $3.95 (0.77%) | $4.00 | $3.82 | 80,679 | $49.96 M |
| 12/16/2024 | $3.80 | $3.87 (1.84%) | $3.92 | $3.73 | 26,843 | $48.94 M |
| 12/13/2024 | $3.75 | $3.71 (-1.07%) | $3.89 | $3.60 | 29,300 | $46.92 M |
| 12/12/2024 | $3.91 | $3.71 (-5.12%) | $3.92 | $3.66 | 30,012 | $46.92 M |
| 12/11/2024 | $3.77 | $3.84 (1.86%) | $3.94 | $3.71 | 107,812 | $48.56 M |
| 12/10/2024 | $3.64 | $3.63 (-0.27%) | $3.71 | $3.58 | 48,810 | $45.91 M |
| 12/09/2024 | $3.58 | $3.63 (1.4%) | $3.68 | $3.53 | 36,639 | $45.91 M |
| 12/06/2024 | $3.53 | $3.53 (0%) | $3.66 | $3.53 | 24,434 | $44.64 M |
| 12/05/2024 | $3.65 | $3.54 (-3.01%) | $3.68 | $3.54 | 27,400 | $44.77 M |
| 12/04/2024 | $3.79 | $3.69 (-2.64%) | $3.79 | $3.65 | 18,500 | $46.67 M |
| 12/03/2024 | $3.78 | $3.77 (-0.26%) | $3.79 | $3.69 | 22,300 | $47.68 M |
| 12/02/2024 | $3.79 | $3.73 (-1.58%) | $3.79 | $3.73 | 21,536 | $47.17 M |
| 11/29/2024 | $3.88 | $3.81 (-1.8%) | $3.88 | $3.62 | 25,804 | $48.19 M |
| 11/27/2024 | $3.84 | $3.81 (-0.78%) | $3.99 | $3.79 | 40,300 | $48.19 M |
| 11/26/2024 | $3.80 | $3.84 (1.05%) | $3.85 | $3.72 | 27,500 | $48.56 M |
| 11/25/2024 | $3.89 | $3.78 (-2.83%) | $4.06 | $3.75 | 75,500 | $47.81 M |
| 11/22/2024 | $3.66 | $3.74 (2.19%) | $3.85 | $3.59 | 39,300 | $47.30 M |
| 11/21/2024 | $3.65 | $3.61 (-1.1%) | $3.77 | $3.58 | 34,732 | $45.66 M |
| 11/20/2024 | $3.84 | $3.64 (-5.21%) | $3.84 | $3.58 | 48,418 | $46.04 M |
| 11/19/2024 | $3.23 | $3.65 (13%) | $3.76 | $3.20 | 103,200 | $46.16 M |
| 11/18/2024 | $3.30 | $3.16 (-4.24%) | $3.30 | $2.96 | 81,443 | $39.96 M |
| 11/15/2024 | $2.95 | $2.95 (0%) | $3.06 | $2.88 | 30,071 | $37.31 M |
| 11/14/2024 | $3.17 | $2.93 (-7.57%) | $3.18 | $2.85 | 169,211 | $37.06 M |
| 11/13/2024 | $3.35 | $3.31 (-1.19%) | $3.40 | $3.31 | 22,700 | $41.86 M |
| 11/12/2024 | $3.33 | $3.38 (1.5%) | $3.39 | $3.31 | 14,131 | $42.75 M |
| 11/11/2024 | $3.43 | $3.33 (-2.92%) | $3.47 | $3.32 | 30,000 | $42.11 M |
| 11/08/2024 | $3.43 | $3.36 (-2.04%) | $3.46 | $3.33 | 33,457 | $41.80 M |
| 11/07/2024 | $3.45 | $3.43 (-0.58%) | $3.50 | $3.33 | 14,109 | $42.67 M |
| 11/06/2024 | $3.50 | $3.43 (-2%) | $3.50 | $3.37 | 19,307 | $42.67 M |
| 11/05/2024 | $3.34 | $3.39 (1.5%) | $3.46 | $3.34 | 10,933 | $42.17 M |
| 11/04/2024 | $3.25 | $3.37 (3.69%) | $3.47 | $3.25 | 26,500 | $41.92 M |
| 11/01/2024 | $3.40 | $3.29 (-3.24%) | $3.41 | $3.28 | 8,532 | $40.93 M |
| 10/31/2024 | $3.38 | $3.33 (-1.48%) | $3.41 | $3.27 | 23,000 | $41.43 M |
| 10/30/2024 | $3.35 | $3.34 (-0.3%) | $3.39 | $3.20 | 12,800 | $41.55 M |
| 10/29/2024 | $3.35 | $3.30 (-1.49%) | $3.37 | $3.26 | 35,000 | $41.05 M |
| 10/28/2024 | $3.37 | $3.45 (2.37%) | $3.45 | $3.31 | 56,524 | $42.92 M |
| 10/25/2024 | $3.39 | $3.30 (-2.65%) | $3.43 | $3.29 | 10,217 | $41.05 M |
| 10/24/2024 | $3.39 | $3.42 (0.88%) | $3.43 | $3.25 | 12,800 | $42.55 M |
| 10/23/2024 | $3.24 | $3.36 (3.7%) | $3.38 | $3.21 | 21,400 | $41.80 M |
| 10/22/2024 | $3.19 | $3.22 (0.94%) | $3.25 | $3.17 | 28,300 | $40.06 M |
| 10/21/2024 | $3.25 | $3.17 (-2.46%) | $3.26 | $3.17 | 22,700 | $39.44 M |
| 10/18/2024 | $3.18 | $3.25 (2.2%) | $3.30 | $3.18 | 50,036 | $40.43 M |
| 10/17/2024 | $3.11 | $3.16 (1.61%) | $3.17 | $3.11 | 22,669 | $39.31 M |
| 10/16/2024 | $3.20 | $3.11 (-2.81%) | $3.21 | $3.05 | 40,300 | $38.69 M |
| 10/15/2024 | $3.29 | $3.16 (-3.95%) | $3.35 | $3.00 | 42,642 | $39.31 M |
| 10/14/2024 | $3.37 | $3.28 (-2.67%) | $3.40 | $3.26 | 17,228 | $40.80 M |
| 10/11/2024 | $3.32 | $3.33 (0.3%) | $3.40 | $3.31 | 16,141 | $41.43 M |
| 10/10/2024 | $3.43 | $3.33 (-2.92%) | $3.43 | $3.31 | 18,900 | $41.43 M |
| 10/09/2024 | $3.41 | $3.43 (0.59%) | $3.46 | $3.41 | 13,517 | $42.67 M |
| 10/08/2024 | $3.47 | $3.47 (0%) | $3.55 | $3.46 | 74,700 | $43.17 M |
| 10/07/2024 | $3.41 | $3.45 (1.17%) | $3.45 | $3.34 | 19,676 | $42.92 M |
| 10/04/2024 | $3.43 | $3.40 (-0.87%) | $3.44 | $3.34 | 24,038 | $42.30 M |
| 10/03/2024 | $3.32 | $3.37 (1.51%) | $3.41 | $3.30 | 45,892 | $41.92 M |
| 10/02/2024 | $3.40 | $3.30 (-2.94%) | $3.41 | $3.30 | 7,414 | $41.05 M |