5 DAY PERFORMANCE
-16.75%
1 MONTH PERFORMANCE
+0.21%
3 MONTH PERFORMANCE
+5.36%
6 MONTH PERFORMANCE
+14.56%
YEAR-TO-DATE PERFORMANCE
+19.19%
1 YEAR PERFORMANCE
+83.66%
CPI Aerostructures Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $5.30 | $5.30 (0%) | $5.38 | $5.05 | 76.53 K | $68.17 M |
| 07/07/2026 | $5.55 | $5.38 (-3.06%) | $5.62 | $5.10 | 217.39 K | $69.20 M |
| 07/06/2026 | $5.39 | $5.28 (-2.04%) | $5.39 | $5.08 | 51.90 K | $67.92 M |
| 07/02/2026 | $5.52 | $5.47 (-0.91%) | $5.55 | $5.23 | 68.60 K | $70.36 M |
| 07/01/2026 | $5.25 | $5.49 (4.57%) | $5.64 | $5.25 | 130.20 K | $70.62 M |
| 06/30/2026 | $5.27 | $5.19 (-1.52%) | $5.30 | $5.10 | 22.51 K | $66.76 M |
| 06/29/2026 | $5.05 | $5.30 (4.95%) | $5.35 | $4.93 | 71.75 K | $68.17 M |
| 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 |
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.
