5 DAY PERFORMANCE
-5.22%
1 MONTH PERFORMANCE
-6.35%
3 MONTH PERFORMANCE
+18.30%
6 MONTH PERFORMANCE
+25.87%
YEAR-TO-DATE PERFORMANCE
+19.19%
1 YEAR PERFORMANCE
+38.01%
CPI Aerostructures Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $4.78 | $5.04 (5.44%) | $5.04 | $4.74 | 33.50 K | $64.83 M |
| 06/25/2026 | $4.77 | $4.78 (0.21%) | $4.92 | $4.74 | 26.80 K | $61.49 M |
| 06/24/2026 | $4.99 | $4.76 (-4.61%) | $5.01 | $4.75 | 48.40 K | $61.23 M |
| 06/23/2026 | $5.02 | $4.98 (-0.8%) | $5.10 | $4.98 | 46.00 K | $64.06 M |
| 06/22/2026 | $4.91 | $5.08 (3.46%) | $5.17 | $4.89 | 79.60 K | $65.34 M |
| 06/18/2026 | $4.91 | $4.97 (1.22%) | $5.00 | $4.78 | 94.84 K | $63.93 M |
| 06/17/2026 | $4.90 | $4.90 (0%) | $5.04 | $4.79 | 20.64 K | $63.03 M |
| 06/16/2026 | $4.84 | $4.91 (1.45%) | $4.95 | $4.80 | 60.10 K | $63.16 M |
| 06/15/2026 | $5.11 | $4.85 (-5.09%) | $5.11 | $4.80 | 64.27 K | $62.39 M |
| 06/12/2026 | $5.01 | $5.01 (0%) | $5.11 | $4.94 | 34.10 K | $64.44 M |
| 06/11/2026 | $4.72 | $5.14 (8.9%) | $5.21 | $4.65 | 107.44 K | $66.12 M |
| 06/10/2026 | $5.00 | $4.71 (-5.8%) | $5.07 | $4.68 | 140.64 K | $60.59 M |
| 06/09/2026 | $4.90 | $4.97 (1.43%) | $5.15 | $4.77 | 105.74 K | $63.93 M |
| 06/08/2026 | $5.01 | $4.98 (-0.6%) | $5.16 | $4.75 | 72.75 K | $64.06 M |
| 06/05/2026 | $5.04 | $5.03 (-0.2%) | $5.12 | $4.79 | 122.73 K | $64.70 M |
| 06/04/2026 | $5.08 | $5.10 (0.39%) | $5.20 | $5.00 | 51.30 K | $65.60 M |
| 06/03/2026 | $5.02 | $5.13 (2.19%) | $5.14 | $4.86 | 77.24 K | $65.99 M |
| 06/02/2026 | $5.14 | $5.10 (-0.78%) | $5.19 | $4.97 | 80.73 K | $65.60 M |
| 06/01/2026 | $5.20 | $5.11 (-1.73%) | $5.38 | $5.05 | 137.93 K | $65.73 M |
| 05/29/2026 | $5.00 | $5.23 (4.6%) | $5.33 | $4.89 | 252.03 K | $67.27 M |
| 05/28/2026 | $4.89 | $5.04 (3.07%) | $5.08 | $4.85 | 149.03 K | $64.83 M |
| 05/27/2026 | $5.04 | $4.92 (-2.38%) | $5.12 | $4.84 | 115.01 K | $63.29 M |
| 05/26/2026 | $4.53 | $5.09 (12.36%) | $5.19 | $4.50 | 388.44 K | $65.47 M |
| 05/22/2026 | $4.41 | $4.48 (1.59%) | $4.52 | $4.29 | 153.10 K | $57.63 M |
| 05/21/2026 | $4.35 | $4.38 (0.69%) | $4.48 | $4.22 | 295.21 K | $56.34 M |
| 05/20/2026 | $4.16 | $4.36 (4.81%) | $4.45 | $4.16 | 122.76 K | $56.08 M |
| 05/19/2026 | $4.25 | $4.20 (-1.18%) | $4.28 | $4.01 | 132.94 K | $54.03 M |
| 05/18/2026 | $4.08 | $4.20 (2.94%) | $4.43 | $4.03 | 438.79 K | $54.03 M |
| 05/15/2026 | $3.74 | $3.65 (-2.41%) | $3.74 | $3.60 | 51.21 K | $46.95 M |
| 05/14/2026 | $3.76 | $3.75 (-0.27%) | $3.81 | $3.69 | 15.62 K | $48.24 M |
| 05/13/2026 | $3.91 | $3.75 (-4.09%) | $3.94 | $3.75 | 17.10 K | $48.24 M |
| 05/12/2026 | $3.89 | $3.91 (0.51%) | $3.96 | $3.80 | 20.60 K | $50.30 M |
| 05/11/2026 | $3.99 | $3.85 (-3.51%) | $4.00 | $3.78 | 74.15 K | $49.52 M |
| 05/08/2026 | $3.80 | $3.97 (4.47%) | $3.99 | $3.70 | 51.37 K | $51.07 M |
| 05/07/2026 | $3.65 | $3.76 (3.01%) | $3.81 | $3.65 | 18.54 K | $48.37 M |
| 05/06/2026 | $3.87 | $3.72 (-3.88%) | $3.87 | $3.72 | 37.40 K | $47.85 M |
| 05/05/2026 | $3.83 | $3.80 (-0.78%) | $3.85 | $3.76 | 23.20 K | $48.88 M |
| 05/04/2026 | $3.76 | $3.80 (1.06%) | $3.87 | $3.76 | 47.70 K | $48.88 M |
| 05/01/2026 | $3.64 | $3.76 (3.3%) | $3.80 | $3.59 | 28.42 K | $48.37 M |
| 04/30/2026 | $3.67 | $3.60 (-1.91%) | $3.70 | $3.60 | 15.41 K | $46.31 M |
| 04/29/2026 | $3.63 | $3.62 (-0.28%) | $3.69 | $3.59 | 22.80 K | $46.56 M |
| 04/28/2026 | $3.65 | $3.61 (-1.1%) | $3.68 | $3.60 | 24.23 K | $46.44 M |
| 04/27/2026 | $3.72 | $3.66 (-1.61%) | $3.72 | $3.65 | 39.40 K | $47.08 M |
| 04/24/2026 | $3.81 | $3.75 (-1.57%) | $3.81 | $3.60 | 71.00 K | $48.24 M |
| 04/23/2026 | $3.56 | $3.80 (6.74%) | $3.80 | $3.56 | 126.00 K | $48.88 M |
| 04/22/2026 | $3.56 | $3.55 (-0.28%) | $3.63 | $3.48 | 42.35 K | $45.66 M |
| 04/21/2026 | $3.65 | $3.52 (-3.56%) | $3.66 | $3.48 | 54.92 K | $45.28 M |
| 04/20/2026 | $3.50 | $3.60 (2.86%) | $3.67 | $3.45 | 63.80 K | $46.31 M |
| 04/17/2026 | $3.43 | $3.50 (2.04%) | $3.50 | $3.40 | 35.30 K | $45.02 M |
| 04/16/2026 | $3.43 | $3.37 (-1.75%) | $3.44 | $3.36 | 41.16 K | $43.35 M |
| 04/15/2026 | $3.47 | $3.44 (-0.86%) | $3.54 | $3.35 | 87.40 K | $44.25 M |
| 04/14/2026 | $3.43 | $3.49 (1.75%) | $3.55 | $3.40 | 40.35 K | $44.89 M |
| 04/13/2026 | $3.39 | $3.45 (1.77%) | $3.50 | $3.37 | 47.44 K | $44.38 M |
| 04/10/2026 | $3.57 | $3.45 (-3.36%) | $3.57 | $3.37 | 146.61 K | $44.38 M |
| 04/09/2026 | $3.50 | $3.49 (-0.29%) | $3.52 | $3.38 | 65.71 K | $44.89 M |
| 04/08/2026 | $3.36 | $3.47 (3.27%) | $3.53 | $3.30 | 84.10 K | $44.64 M |
| 04/07/2026 | $3.40 | $3.25 (-4.41%) | $3.60 | $3.11 | 145.01 K | $41.81 M |
| 04/06/2026 | $3.57 | $3.33 (-6.72%) | $3.65 | $3.33 | 124.30 K | $42.83 M |
| 04/02/2026 | $3.30 | $3.56 (7.88%) | $3.57 | $3.30 | 116.70 K | $45.79 M |
| 04/01/2026 | $3.42 | $3.41 (-0.29%) | $3.80 | $3.30 | 283.20 K | $43.86 M |
| 03/31/2026 | $3.53 | $3.92 (11.05%) | $3.95 | $3.53 | 91.00 K | $50.42 M |
| 03/30/2026 | $4.01 | $3.73 (-6.98%) | $4.01 | $3.70 | 155.72 K | $47.98 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.
