5 DAY PERFORMANCE
+18.89%
1 MONTH PERFORMANCE
+36.81%
3 MONTH PERFORMANCE
+21.34%
6 MONTH PERFORMANCE
+130.24%
YEAR-TO-DATE PERFORMANCE
+19.19%
1 YEAR PERFORMANCE
+32.96%
CPI Aerostructures Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $3.91 | $3.75 (-4.09%) | $3.94 | $3.75 | 16.38 K | $48.88 M |
| 05/12/2026 | $3.89 | $3.91 (0.51%) | $3.96 | $3.80 | 20.60 K | $49.91 M |
| 05/11/2026 | $3.99 | $3.85 (-3.51%) | $4.00 | $3.78 | 74.15 K | $49.14 M |
| 05/08/2026 | $3.80 | $3.97 (4.47%) | $3.99 | $3.70 | 51.37 K | $50.67 M |
| 05/07/2026 | $3.65 | $3.76 (3.01%) | $3.81 | $3.65 | 18.54 K | $47.99 M |
| 05/06/2026 | $3.87 | $3.72 (-3.88%) | $3.87 | $3.72 | 37.40 K | $47.48 M |
| 05/05/2026 | $3.83 | $3.80 (-0.78%) | $3.85 | $3.76 | 23.20 K | $48.50 M |
| 05/04/2026 | $3.76 | $3.80 (1.06%) | $3.87 | $3.76 | 47.70 K | $48.50 M |
| 05/01/2026 | $3.64 | $3.76 (3.3%) | $3.80 | $3.59 | 28.42 K | $47.99 M |
| 04/30/2026 | $3.67 | $3.60 (-1.91%) | $3.70 | $3.60 | 15.41 K | $45.95 M |
| 04/29/2026 | $3.63 | $3.62 (-0.28%) | $3.69 | $3.59 | 22.80 K | $46.20 M |
| 04/28/2026 | $3.65 | $3.61 (-1.1%) | $3.68 | $3.60 | 24.23 K | $46.08 M |
| 04/27/2026 | $3.72 | $3.66 (-1.61%) | $3.72 | $3.65 | 39.40 K | $46.71 M |
| 04/24/2026 | $3.81 | $3.75 (-1.57%) | $3.81 | $3.60 | 71.00 K | $47.86 M |
| 04/23/2026 | $3.56 | $3.80 (6.74%) | $3.80 | $3.56 | 126.00 K | $48.50 M |
| 04/22/2026 | $3.56 | $3.55 (-0.28%) | $3.63 | $3.48 | 42.35 K | $45.31 M |
| 04/21/2026 | $3.65 | $3.52 (-3.56%) | $3.66 | $3.48 | 54.92 K | $44.93 M |
| 04/20/2026 | $3.50 | $3.60 (2.86%) | $3.67 | $3.45 | 63.80 K | $45.95 M |
| 04/17/2026 | $3.43 | $3.50 (2.04%) | $3.50 | $3.40 | 35.30 K | $44.67 M |
| 04/16/2026 | $3.43 | $3.37 (-1.75%) | $3.44 | $3.36 | 41.16 K | $43.01 M |
| 04/15/2026 | $3.47 | $3.44 (-0.86%) | $3.54 | $3.35 | 87.40 K | $43.91 M |
| 04/14/2026 | $3.43 | $3.49 (1.75%) | $3.55 | $3.40 | 40.35 K | $44.54 M |
| 04/13/2026 | $3.39 | $3.45 (1.77%) | $3.50 | $3.37 | 47.44 K | $44.03 M |
| 04/10/2026 | $3.57 | $3.45 (-3.36%) | $3.57 | $3.37 | 146.61 K | $44.03 M |
| 04/09/2026 | $3.50 | $3.49 (-0.29%) | $3.52 | $3.38 | 65.71 K | $44.54 M |
| 04/08/2026 | $3.36 | $3.47 (3.27%) | $3.53 | $3.30 | 84.10 K | $44.29 M |
| 04/07/2026 | $3.40 | $3.25 (-4.41%) | $3.60 | $3.11 | 145.01 K | $41.48 M |
| 04/06/2026 | $3.57 | $3.33 (-6.72%) | $3.65 | $3.33 | 124.30 K | $42.50 M |
| 04/02/2026 | $3.30 | $3.56 (7.88%) | $3.57 | $3.30 | 116.70 K | $45.44 M |
| 04/01/2026 | $3.42 | $3.41 (-0.29%) | $3.80 | $3.30 | 283.20 K | $43.52 M |
| 03/31/2026 | $3.53 | $3.92 (11.05%) | $3.95 | $3.53 | 91.00 K | $50.03 M |
| 03/30/2026 | $4.01 | $3.73 (-6.98%) | $4.01 | $3.70 | 155.72 K | $47.61 M |
| 03/27/2026 | $4.22 | $3.99 (-5.45%) | $4.28 | $3.86 | 65.91 K | $50.93 M |
| 03/26/2026 | $4.20 | $4.19 (-0.24%) | $4.29 | $4.12 | 59.42 K | $53.48 M |
| 03/25/2026 | $4.16 | $4.22 (1.44%) | $4.28 | $4.13 | 55.80 K | $53.86 M |
| 03/24/2026 | $4.12 | $4.16 (0.97%) | $4.29 | $4.12 | 20.82 K | $53.10 M |
| 03/23/2026 | $4.10 | $4.13 (0.73%) | $4.36 | $4.06 | 89.54 K | $52.71 M |
| 03/20/2026 | $4.23 | $4.06 (-4.02%) | $4.25 | $3.91 | 148.61 K | $51.82 M |
| 03/19/2026 | $4.36 | $4.24 (-2.75%) | $4.47 | $4.07 | 128.64 K | $54.12 M |
| 03/18/2026 | $4.49 | $4.36 (-2.9%) | $4.55 | $4.36 | 56.71 K | $55.65 M |
| 03/17/2026 | $4.45 | $4.46 (0.22%) | $4.70 | $4.31 | 78.42 K | $56.93 M |
| 03/16/2026 | $4.55 | $4.44 (-2.42%) | $4.72 | $4.42 | 73.61 K | $56.67 M |
| 03/13/2026 | $4.71 | $4.52 (-4.03%) | $4.71 | $4.42 | 90.05 K | $57.69 M |
| 03/12/2026 | $4.75 | $4.65 (-2.11%) | $4.78 | $4.53 | 109.80 K | $59.35 M |
| 03/11/2026 | $4.82 | $4.74 (-1.66%) | $4.94 | $4.62 | 151.05 K | $60.50 M |
| 03/10/2026 | $4.81 | $4.81 (0%) | $5.04 | $4.60 | 257.81 K | $61.39 M |
| 03/09/2026 | $4.64 | $4.81 (3.66%) | $5.06 | $4.50 | 305.50 K | $61.39 M |
| 03/06/2026 | $4.53 | $4.64 (2.43%) | $4.81 | $4.40 | 148.41 K | $59.22 M |
| 03/05/2026 | $4.81 | $4.56 (-5.2%) | $4.85 | $4.40 | 206.02 K | $58.20 M |
| 03/04/2026 | $4.95 | $4.84 (-2.22%) | $5.40 | $4.66 | 904.64 K | $61.78 M |
| 03/03/2026 | $4.30 | $4.52 (5.12%) | $4.74 | $4.30 | 326.74 K | $57.69 M |
| 03/02/2026 | $4.09 | $4.24 (3.67%) | $4.34 | $4.03 | 99.63 K | $54.12 M |
| 02/27/2026 | $3.94 | $4.13 (4.82%) | $4.15 | $3.85 | 71.53 K | $52.71 M |
| 02/26/2026 | $3.90 | $3.98 (2.05%) | $4.01 | $3.83 | 49.04 K | $50.80 M |
| 02/25/2026 | $4.10 | $3.86 (-5.85%) | $4.10 | $3.80 | 57.61 K | $49.27 M |
| 02/24/2026 | $4.00 | $4.12 (3%) | $4.31 | $4.00 | 117.21 K | $52.59 M |
| 02/23/2026 | $4.02 | $3.96 (-1.49%) | $4.09 | $3.80 | 35.30 K | $50.54 M |
| 02/20/2026 | $4.05 | $4.07 (0.49%) | $4.20 | $3.95 | 39.94 K | $51.95 M |
| 02/19/2026 | $4.05 | $4.11 (1.48%) | $4.22 | $3.99 | 51.01 K | $52.46 M |
| 02/18/2026 | $3.88 | $3.99 (2.84%) | $4.18 | $3.86 | 64.60 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 |
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.
