5 DAY PERFORMANCE
+5.66%
1 MONTH PERFORMANCE
-5.73%
3 MONTH PERFORMANCE
+64.40%
6 MONTH PERFORMANCE
+45.74%
YEAR-TO-DATE PERFORMANCE
+3.79%
1 YEAR PERFORMANCE
-3.29%
CPI Aerostructures Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $3.88 | $3.99 (2.84%) | $4.18 | $3.86 | 64.58 K | $50.93 M |
| 02/17/2026 | $3.90 | $3.86 (-1.03%) | $4.00 | $3.80 | 39.63 K | $49.27 M |
| 02/13/2026 | $3.78 | $3.89 (2.91%) | $3.90 | $3.71 | 30.25 K | $49.65 M |
| 02/12/2026 | $3.85 | $3.76 (-2.34%) | $3.91 | $3.67 | 12.20 K | $47.99 M |
| 02/11/2026 | $3.84 | $3.82 (-0.52%) | $3.95 | $3.80 | 23.05 K | $48.76 M |
| 02/10/2026 | $3.70 | $3.78 (2.16%) | $3.97 | $3.65 | 31.54 K | $48.25 M |
| 02/09/2026 | $3.71 | $3.69 (-0.54%) | $3.81 | $3.65 | 46.27 K | $47.10 M |
| 02/06/2026 | $3.55 | $3.71 (4.51%) | $3.85 | $3.53 | 53.54 K | $47.35 M |
| 02/05/2026 | $3.79 | $3.60 (-5.01%) | $3.79 | $3.60 | 111.40 K | $45.95 M |
| 02/04/2026 | $3.92 | $3.81 (-2.81%) | $3.92 | $3.71 | 62.93 K | $48.63 M |
| 02/03/2026 | $3.85 | $3.87 (0.52%) | $4.03 | $3.81 | 69.73 K | $49.39 M |
| 02/02/2026 | $3.91 | $3.83 (-2.05%) | $3.96 | $3.70 | 105.85 K | $48.88 M |
| 01/30/2026 | $3.92 | $3.90 (-0.51%) | $4.07 | $3.89 | 78.43 K | $49.78 M |
| 01/29/2026 | $4.03 | $3.94 (-2.23%) | $4.04 | $3.82 | 76.72 K | $50.29 M |
| 01/28/2026 | $4.13 | $4.03 (-2.42%) | $4.19 | $3.93 | 87.85 K | $51.44 M |
| 01/27/2026 | $4.12 | $4.18 (1.46%) | $4.20 | $4.03 | 36.80 K | $53.35 M |
| 01/26/2026 | $4.29 | $4.16 (-3.03%) | $4.29 | $3.99 | 89.51 K | $53.10 M |
| 01/23/2026 | $4.34 | $4.24 (-2.3%) | $4.41 | $4.20 | 75.75 K | $54.12 M |
| 01/22/2026 | $4.20 | $4.36 (3.81%) | $4.47 | $4.17 | 136.11 K | $55.65 M |
| 01/21/2026 | $4.12 | $4.17 (1.21%) | $4.35 | $4.12 | 68.10 K | $53.22 M |
| 01/20/2026 | $4.32 | $4.12 (-4.63%) | $4.40 | $4.05 | 155.54 K | $52.59 M |
| 01/16/2026 | $4.23 | $4.36 (3.07%) | $4.45 | $4.15 | 96.15 K | $55.65 M |
| 01/15/2026 | $4.01 | $4.18 (4.24%) | $4.29 | $4.01 | 107.63 K | $53.35 M |
| 01/14/2026 | $4.11 | $4.03 (-1.95%) | $4.13 | $3.96 | 92.71 K | $51.44 M |
| 01/13/2026 | $4.10 | $4.08 (-0.49%) | $4.23 | $3.97 | 87.93 K | $52.08 M |
| 01/12/2026 | $4.39 | $4.04 (-7.97%) | $4.39 | $3.85 | 296.60 K | $51.56 M |
| 01/09/2026 | $4.50 | $4.40 (-2.22%) | $4.63 | $4.20 | 312.71 K | $56.16 M |
| 01/08/2026 | $4.35 | $4.48 (2.99%) | $4.53 | $4.19 | 560.03 K | $57.18 M |
| 01/07/2026 | $4.19 | $4.02 (-4.06%) | $4.19 | $3.87 | 182.10 K | $51.31 M |
| 01/06/2026 | $3.95 | $4.18 (5.82%) | $4.20 | $3.90 | 202.92 K | $53.35 M |
| 01/05/2026 | $4.01 | $3.95 (-1.5%) | $4.02 | $3.90 | 109.90 K | $50.42 M |
| 01/02/2026 | $3.96 | $4.01 (1.26%) | $4.01 | $3.81 | 223.10 K | $51.18 M |
| 12/31/2025 | $3.78 | $3.96 (4.76%) | $3.98 | $3.76 | 183.60 K | $50.54 M |
| 12/30/2025 | $3.86 | $3.77 (-2.33%) | $3.94 | $3.76 | 137.93 K | $48.12 M |
| 12/29/2025 | $3.70 | $3.85 (4.05%) | $3.86 | $3.67 | 68.55 K | $49.14 M |
| 12/26/2025 | $3.64 | $3.75 (3.02%) | $3.81 | $3.53 | 105.70 K | $47.86 M |
| 12/24/2025 | $3.67 | $3.65 (-0.54%) | $3.71 | $3.57 | 41.90 K | $46.59 M |
| 12/23/2025 | $3.49 | $3.67 (5.16%) | $3.71 | $3.46 | 164.10 K | $46.84 M |
| 12/22/2025 | $3.37 | $3.58 (6.23%) | $3.59 | $3.31 | 158.77 K | $45.69 M |
| 12/19/2025 | $3.20 | $3.36 (5%) | $3.41 | $3.19 | 100.51 K | $42.89 M |
| 12/18/2025 | $3.29 | $3.20 (-2.74%) | $3.36 | $3.19 | 86.60 K | $40.84 M |
| 12/17/2025 | $3.40 | $3.24 (-4.71%) | $3.40 | $3.23 | 72.70 K | $41.35 M |
| 12/16/2025 | $3.33 | $3.42 (2.7%) | $3.49 | $3.29 | 102.00 K | $43.65 M |
| 12/15/2025 | $3.16 | $3.28 (3.8%) | $3.53 | $3.15 | 287.84 K | $41.86 M |
| 12/12/2025 | $3.11 | $3.00 (-3.54%) | $3.13 | $3.00 | 215.50 K | $38.29 M |
| 12/11/2025 | $3.10 | $3.14 (1.29%) | $3.26 | $2.85 | 316.21 K | $40.08 M |
| 12/10/2025 | $3.30 | $3.15 (-4.55%) | $3.44 | $2.90 | 1.03 M | $40.20 M |
| 12/09/2025 | $2.79 | $3.14 (12.54%) | $3.23 | $2.78 | 760.43 K | $40.08 M |
| 12/08/2025 | $2.83 | $2.80 (-1.06%) | $2.85 | $2.74 | 82.83 K | $35.74 M |
| 12/05/2025 | $2.85 | $2.88 (1.05%) | $2.93 | $2.84 | 51.34 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 |
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.
