-
5 DAY PERFORMANCE
-3.93% -
1 MONTH PERFORMANCE
-2.15% -
3 MONTH PERFORMANCE
+21.37% -
6 MONTH PERFORMANCE
+23.74% -
YEAR-TO-DATE PERFORMANCE
+16.48% -
1 YEAR PERFORMANCE
+34.75%
CPI Aerostructures, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $3.30 | $3.16 (-4.24%) | $3.30 | $2.96 | 81,388 | $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 |
| 10/01/2024 | $3.46 | $3.42 (-1.16%) | $3.50 | $3.41 | 26,514 | $42.55 M |
| 09/30/2024 | $3.41 | $3.44 (0.88%) | $3.54 | $3.39 | 22,400 | $42.80 M |
| 09/27/2024 | $3.42 | $3.39 (-0.88%) | $3.46 | $3.37 | 54,126 | $42.17 M |
| 09/26/2024 | $3.36 | $3.39 (0.89%) | $3.40 | $3.31 | 17,200 | $42.17 M |
| 09/25/2024 | $3.39 | $3.30 (-2.65%) | $3.40 | $3.29 | 24,600 | $41.05 M |
| 09/24/2024 | $3.31 | $3.40 (2.72%) | $3.45 | $3.23 | 27,940 | $42.30 M |
| 09/23/2024 | $3.41 | $3.36 (-1.47%) | $3.49 | $3.22 | 33,050 | $41.80 M |
| 09/20/2024 | $3.42 | $3.41 (-0.29%) | $3.50 | $3.31 | 68,335 | $42.42 M |
| 09/19/2024 | $3.33 | $3.42 (2.7%) | $3.43 | $3.31 | 38,124 | $42.55 M |
| 09/18/2024 | $3.12 | $3.23 (3.53%) | $3.40 | $3.12 | 88,200 | $40.18 M |
| 09/17/2024 | $3.09 | $3.10 (0.32%) | $3.15 | $3.06 | 24,700 | $38.57 M |
| 09/16/2024 | $2.94 | $3.09 (5.1%) | $3.09 | $2.94 | 38,600 | $38.44 M |
| 09/13/2024 | $2.95 | $2.94 (-0.34%) | $3.00 | $2.90 | 63,812 | $36.57 M |
| 09/12/2024 | $2.88 | $2.90 (0.69%) | $2.97 | $2.85 | 44,005 | $36.08 M |
| 09/11/2024 | $2.90 | $2.86 (-1.38%) | $2.91 | $2.80 | 27,300 | $35.58 M |
| 09/10/2024 | $2.92 | $2.92 (0%) | $2.95 | $2.87 | 28,035 | $36.33 M |
| 09/09/2024 | $2.96 | $2.95 (-0.34%) | $2.99 | $2.88 | 19,500 | $36.70 M |
| 09/06/2024 | $3.02 | $2.93 (-2.98%) | $3.03 | $2.91 | 15,800 | $36.45 M |
| 09/05/2024 | $2.89 | $3.03 (4.84%) | $3.03 | $2.89 | 10,700 | $37.69 M |
| 09/04/2024 | $2.97 | $2.96 (-0.34%) | $3.03 | $2.91 | 115,400 | $36.82 M |
| 09/03/2024 | $2.93 | $2.95 (0.68%) | $3.01 | $2.87 | 20,126 | $36.70 M |
| 08/30/2024 | $2.98 | $3.00 (0.67%) | $3.00 | $2.87 | 65,528 | $37.32 M |
| 08/29/2024 | $3.04 | $3.05 (0.33%) | $3.11 | $2.96 | 142,832 | $37.94 M |
| 08/28/2024 | $3.07 | $3.03 (-1.3%) | $3.10 | $2.97 | 35,100 | $37.69 M |
| 08/27/2024 | $2.90 | $3.05 (5.17%) | $3.09 | $2.90 | 102,000 | $37.94 M |
| 08/26/2024 | $2.80 | $2.89 (3.21%) | $2.91 | $2.80 | 120,200 | $35.95 M |
| 08/23/2024 | $2.69 | $2.80 (4.09%) | $2.84 | $2.69 | 70,196 | $34.83 M |
| 08/22/2024 | $2.70 | $2.70 (0%) | $2.70 | $2.62 | 29,200 | $33.59 M |
| 08/21/2024 | $2.62 | $2.60 (-0.76%) | $2.63 | $2.59 | 20,212 | $32.35 M |
| 08/20/2024 | $2.62 | $2.59 (-1.15%) | $2.63 | $2.48 | 25,127 | $32.22 M |
| 08/19/2024 | $2.61 | $2.65 (1.53%) | $2.70 | $2.58 | 59,717 | $32.97 M |