5 DAY PERFORMANCE
-8.70%
1 MONTH PERFORMANCE
-8.88%
3 MONTH PERFORMANCE
-9.58%
6 MONTH PERFORMANCE
+35.24%
YEAR-TO-DATE PERFORMANCE
+19.19%
1 YEAR PERFORMANCE
+91.09%
CPI Aerostructures Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $5.10 | $5.14 (0.78%) | $5.14 | $5.10 | 3.65 K | |
| 10/08/2026 | $5.10 | $5.10 (0%) | $5.14 | $5.07 | 54.63 K | $65.83 M |
| 10/07/2026 | $5.17 | $5.10 (-1.35%) | $5.17 | $5.09 | 25.94 K | $65.83 M |
| 10/06/2026 | $5.21 | $5.18 (-0.58%) | $5.24 | $5.15 | 17.80 K | $66.86 M |
| 10/05/2026 | $5.16 | $5.10 (-1.16%) | $5.34 | $5.10 | 56.40 K | $65.83 M |
| 10/02/2026 | $5.22 | $5.17 (-0.96%) | $5.28 | $5.10 | 34.25 K | $66.74 M |
| 10/01/2026 | $5.15 | $5.22 (1.36%) | $5.35 | $5.10 | 50.63 K | $67.38 M |
| 09/30/2026 | $5.30 | $5.18 (-2.26%) | $5.30 | $5.10 | 47.90 K | $66.86 M |
| 09/29/2026 | $5.02 | $5.18 (3.19%) | $5.20 | $5.02 | 31.00 K | $66.86 M |
| 09/28/2026 | $5.00 | $5.08 (1.6%) | $5.12 | $5.00 | 24.95 K | $65.57 M |
| 09/25/2026 | $5.16 | $5.08 (-1.55%) | $5.20 | $5.04 | 44.61 K | $65.57 M |
| 09/24/2026 | $5.02 | $5.16 (2.79%) | $5.16 | $4.99 | 41.78 K | $66.61 M |
| 09/23/2026 | $5.12 | $5.10 (-0.39%) | $5.12 | $5.02 | 7.30 K | $65.83 M |
| 09/22/2026 | $5.06 | $5.12 (1.19%) | $5.22 | $5.06 | 16.90 K | $66.09 M |
| 09/21/2026 | $5.06 | $5.05 (-0.2%) | $5.19 | $5.03 | 19.44 K | $65.19 M |
| 09/18/2026 | $5.09 | $5.11 (0.39%) | $5.20 | $5.01 | 78.30 K | $65.96 M |
| 09/17/2026 | $5.10 | $5.03 (-1.37%) | $5.30 | $5.03 | 85.11 K | $64.93 M |
| 09/16/2026 | $5.02 | $5.00 (-0.4%) | $5.17 | $5.00 | 29.36 K | $64.54 M |
| 09/15/2026 | $4.99 | $5.02 (0.6%) | $5.16 | $4.94 | 15.20 K | $64.80 M |
| 09/14/2026 | $5.02 | $5.02 (0%) | $5.25 | $5.00 | 30.83 K | $64.80 M |
| 09/11/2026 | $5.20 | $5.15 (-0.96%) | $5.20 | $5.06 | 35.80 K | $66.48 M |
| 09/10/2026 | $5.15 | $5.16 (0.19%) | $5.18 | $5.10 | 49.21 K | $66.61 M |
| 09/09/2026 | $5.21 | $5.18 (-0.58%) | $5.29 | $5.14 | 26.91 K | $66.86 M |
| 09/08/2026 | $5.12 | $5.16 (0.78%) | $5.35 | $5.12 | 60.00 K | $66.61 M |
| 09/04/2026 | $5.03 | $5.16 (2.58%) | $5.23 | $4.99 | 27.20 K | $66.61 M |
| 09/03/2026 | $5.18 | $5.09 (-1.74%) | $5.30 | $5.00 | 41.23 K | $65.70 M |
| 09/02/2026 | $5.14 | $5.15 (0.19%) | $5.26 | $5.03 | 27.10 K | $66.48 M |
| 09/01/2026 | $5.18 | $5.09 (-1.74%) | $5.27 | $5.09 | 145.70 K | $65.70 M |
| 08/31/2026 | $5.36 | $5.24 (-2.24%) | $5.37 | $5.20 | 54.73 K | $67.64 M |
| 08/28/2026 | $5.37 | $5.41 (0.74%) | $5.49 | $5.34 | 44.40 K | $69.83 M |
| 08/27/2026 | $5.30 | $5.34 (0.75%) | $5.37 | $5.26 | 33.80 K | $68.93 M |
| 08/26/2026 | $5.37 | $5.29 (-1.49%) | $5.40 | $5.28 | 62.52 K | $68.28 M |
| 08/25/2026 | $5.41 | $5.35 (-1.11%) | $5.44 | $5.28 | 30.06 K | $69.06 M |
| 08/24/2026 | $5.45 | $5.37 (-1.47%) | $5.62 | $5.33 | 67.92 K | $69.32 M |
| 08/21/2026 | $5.48 | $5.39 (-1.64%) | $5.48 | $5.30 | 63.24 K | $69.57 M |
| 08/20/2026 | $5.67 | $5.44 (-4.06%) | $5.67 | $5.33 | 86.60 K | $70.22 M |
| 08/19/2026 | $5.61 | $5.67 (1.07%) | $5.79 | $5.45 | 67.61 K | $73.19 M |
| 08/18/2026 | $5.70 | $5.55 (-2.63%) | $5.79 | $5.46 | 30.01 K | $71.64 M |
| 08/17/2026 | $5.86 | $5.73 (-2.22%) | $5.92 | $5.55 | 100.52 K | $73.96 M |
| 08/14/2026 | $5.84 | $5.86 (0.34%) | $5.98 | $5.70 | 174.91 K | $75.64 M |
| 08/13/2026 | $5.52 | $5.66 (2.54%) | $5.73 | $5.46 | 86.61 K | $73.06 M |
| 08/12/2026 | $5.50 | $5.48 (-0.36%) | $5.56 | $5.36 | 49.64 K | $70.74 M |
| 08/11/2026 | $5.31 | $5.49 (3.39%) | $5.49 | $5.13 | 39.95 K | $70.87 M |
| 08/10/2026 | $5.21 | $5.25 (0.77%) | $5.36 | $5.19 | 51.56 K | $67.77 M |
| 08/07/2026 | $5.17 | $5.17 (0%) | $5.24 | $4.94 | 71.01 K | $66.50 M |
| 08/06/2026 | $5.07 | $5.15 (1.58%) | $5.22 | $4.99 | 50.26 K | $66.25 M |
| 08/05/2026 | $4.97 | $4.96 (-0.2%) | $5.06 | $4.82 | 33.30 K | $63.80 M |
| 08/04/2026 | $4.94 | $4.91 (-0.61%) | $5.05 | $4.86 | 42.10 K | $63.16 M |
| 08/03/2026 | $5.06 | $4.90 (-3.16%) | $5.10 | $4.85 | 44.15 K | $63.03 M |
| 07/31/2026 | $4.83 | $5.01 (3.73%) | $5.08 | $4.75 | 27.22 K | $64.44 M |
| 07/30/2026 | $4.70 | $4.85 (3.19%) | $4.90 | $4.69 | 37.79 K | $62.39 M |
| 07/29/2026 | $5.00 | $4.78 (-4.4%) | $5.02 | $4.55 | 59.72 K | $61.49 M |
| 07/28/2026 | $4.86 | $5.00 (2.88%) | $5.07 | $4.61 | 114.43 K | $64.32 M |
| 07/27/2026 | $4.71 | $4.78 (1.49%) | $4.90 | $4.70 | 90.11 K | $61.49 M |
| 07/24/2026 | $4.61 | $4.71 (2.17%) | $4.75 | $4.57 | 69.30 K | $60.59 M |
| 07/23/2026 | $4.61 | $4.57 (-0.87%) | $4.70 | $4.49 | 66.40 K | $58.78 M |
| 07/22/2026 | $4.54 | $4.76 (4.85%) | $4.76 | $4.53 | 42.30 K | $61.23 M |
| 07/21/2026 | $4.37 | $4.52 (3.43%) | $4.73 | $4.35 | 93.02 K | $58.14 M |
| 07/20/2026 | $4.40 | $4.37 (-0.68%) | $4.60 | $4.37 | 85.10 K | $56.21 M |
| 07/17/2026 | $4.62 | $4.43 (-4.11%) | $4.71 | $4.31 | 122.89 K | $56.98 M |
| 07/16/2026 | $4.68 | $4.62 (-1.28%) | $4.85 | $4.60 | 107.70 K | $59.43 M |
| 07/15/2026 | $5.31 | $4.77 (-10.17%) | $5.31 | $4.70 | 118.66 K | $61.36 M |
| 07/14/2026 | $5.29 | $5.27 (-0.38%) | $5.35 | $5.20 | 27.20 K | $67.79 M |
| 07/13/2026 | $5.19 | $5.22 (0.58%) | $5.42 | $5.10 | 58.60 K | $67.15 M |
| 07/10/2026 | $5.15 | $5.16 (0.19%) | $5.34 | $5.04 | 85.20 K | $66.37 M |
| 07/09/2026 | $5.33 | $5.22 (-2.06%) | $5.33 | $5.15 | 21.43 K | $67.15 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.
