5 DAY PERFORMANCE
+27.40%
1 MONTH PERFORMANCE
+3.33%
3 MONTH PERFORMANCE
+25.34%
6 MONTH PERFORMANCE
+58.16%
YEAR-TO-DATE PERFORMANCE
+14.81%
1 YEAR PERFORMANCE
+89.02%
CPI Aerostructures, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $3.44 | $3.15 (-8.58%) | $3.34 | $3.06 | 87,936 | $41.23 M |
| 03/12/2025 | $3.46 | $3.48 (0.58%) | $3.55 | $3.30 | 57,895 | $44.01 M |
| 03/11/2025 | $3.30 | $3.41 (3.33%) | $3.54 | $3.30 | 63,200 | $43.13 M |
| 03/10/2025 | $3.58 | $3.45 (-3.63%) | $3.59 | $3.40 | 22,940 | $43.63 M |
| 03/07/2025 | $3.55 | $3.65 (2.82%) | $3.73 | $3.55 | 52,447 | $46.16 M |
| 03/06/2025 | $3.55 | $3.59 (1.13%) | $3.59 | $3.48 | 40,808 | $45.40 M |
| 03/05/2025 | $3.50 | $3.58 (2.29%) | $3.60 | $3.40 | 38,054 | $45.28 M |
| 03/04/2025 | $3.62 | $3.49 (-3.59%) | $3.71 | $3.39 | 52,000 | $44.14 M |
| 03/03/2025 | $3.79 | $3.60 (-5.01%) | $3.82 | $3.55 | 49,465 | $45.53 M |
| 02/28/2025 | $3.73 | $3.76 (0.8%) | $3.91 | $3.63 | 36,500 | $47.55 M |
| 02/27/2025 | $3.85 | $3.75 (-2.6%) | $3.87 | $3.64 | 22,812 | $47.43 M |
| 02/26/2025 | $3.82 | $3.85 (0.79%) | $3.91 | $3.75 | 22,636 | $48.69 M |
| 02/25/2025 | $3.78 | $3.82 (1.06%) | $3.92 | $3.71 | 24,436 | $48.31 M |
| 02/24/2025 | $3.93 | $3.79 (-3.56%) | $3.94 | $3.56 | 128,200 | $47.93 M |
| 02/21/2025 | $4.06 | $3.95 (-2.71%) | $4.10 | $3.91 | 51,611 | $49.96 M |
| 02/20/2025 | $4.13 | $4.03 (-2.42%) | $4.28 | $4.01 | 53,128 | $50.97 M |
| 02/19/2025 | $4.18 | $4.19 (0.24%) | $4.33 | $4.04 | 61,939 | $52.99 M |
| 02/18/2025 | $4.42 | $4.25 (-3.85%) | $4.54 | $4.00 | 176,523 | $53.75 M |
| 02/14/2025 | $4.50 | $4.42 (-1.78%) | $4.53 | $4.38 | 54,600 | $55.90 M |
| 02/13/2025 | $4.66 | $4.50 (-3.43%) | $4.66 | $4.48 | 37,548 | $56.91 M |
| 02/12/2025 | $4.87 | $4.63 (-4.93%) | $4.93 | $4.63 | 41,600 | $58.56 M |
| 02/11/2025 | $4.68 | $4.85 (3.63%) | $5.02 | $4.61 | 65,332 | $61.34 M |
| 02/10/2025 | $4.50 | $4.77 (6%) | $4.90 | $4.49 | 92,019 | $60.33 M |
| 02/07/2025 | $4.53 | $4.46 (-1.55%) | $4.69 | $4.46 | 68,000 | $56.41 M |
| 02/06/2025 | $4.77 | $4.53 (-5.03%) | $4.88 | $4.37 | 85,500 | $57.29 M |
| 02/05/2025 | $4.81 | $4.71 (-2.08%) | $4.97 | $4.66 | 93,553 | $59.57 M |
| 02/04/2025 | $4.90 | $4.81 (-1.84%) | $5.05 | $4.75 | 47,600 | $60.83 M |
| 02/03/2025 | $4.68 | $4.92 (5.13%) | $5.05 | $4.62 | 112,679 | $62.22 M |
| 01/31/2025 | $5.10 | $4.80 (-5.88%) | $5.30 | $4.78 | 192,500 | $60.71 M |
| 01/30/2025 | $5.45 | $5.12 (-6.06%) | $5.56 | $5.01 | 99,514 | $64.75 M |
| 01/29/2025 | $5.36 | $5.43 (1.31%) | $5.55 | $5.35 | 83,000 | $68.67 M |
| 01/28/2025 | $5.60 | $5.46 (-2.5%) | $5.70 | $5.40 | 127,636 | $69.05 M |
| 01/27/2025 | $5.55 | $5.60 (0.9%) | $5.74 | $5.50 | 145,900 | $70.82 M |
| 01/24/2025 | $5.81 | $5.67 (-2.41%) | $5.85 | $5.42 | 248,225 | $71.71 M |
| 01/23/2025 | $5.25 | $5.44 (3.62%) | $5.49 | $5.16 | 162,600 | $68.80 M |
| 01/22/2025 | $5.10 | $5.20 (1.96%) | $5.30 | $4.91 | 117,545 | $65.76 M |
| 01/21/2025 | $5.10 | $5.10 (0%) | $5.20 | $4.86 | 142,376 | $64.50 M |
| 01/17/2025 | $4.90 | $4.99 (1.84%) | $5.09 | $4.87 | 80,352 | $63.11 M |
| 01/16/2025 | $4.65 | $4.81 (3.44%) | $4.92 | $4.57 | 26,444 | $60.83 M |
| 01/15/2025 | $4.97 | $4.67 (-6.04%) | $4.99 | $4.48 | 84,000 | $59.06 M |
| 01/14/2025 | $5.09 | $4.94 (-2.95%) | $5.10 | $4.61 | 116,715 | $62.48 M |
| 01/13/2025 | $4.29 | $4.99 (16.32%) | $5.24 | $4.21 | 249,631 | $63.11 M |
| 01/10/2025 | $4.50 | $4.29 (-4.67%) | $4.54 | $4.20 | 47,857 | $54.26 M |
| 01/08/2025 | $4.59 | $4.54 (-1.09%) | $4.66 | $4.30 | 71,700 | $57.42 M |
| 01/07/2025 | $4.65 | $4.62 (-0.65%) | $4.70 | $4.45 | 73,645 | $58.43 M |
| 01/06/2025 | $4.78 | $4.65 (-2.72%) | $4.78 | $4.49 | 209,434 | $58.81 M |
| 01/03/2025 | $4.56 | $4.31 (-5.48%) | $4.56 | $4.19 | 73,307 | $54.51 M |
| 01/02/2025 | $4.05 | $4.31 (6.42%) | $4.35 | $4.04 | 123,387 | $54.51 M |
| 12/31/2024 | $4.02 | $4.05 (0.75%) | $4.08 | $3.98 | 28,138 | $51.22 M |
| 12/30/2024 | $4.00 | $4.07 (1.75%) | $4.08 | $3.95 | 55,520 | $51.47 M |
| 12/27/2024 | $3.90 | $3.93 (0.77%) | $4.15 | $3.85 | 52,727 | $49.70 M |
| 12/26/2024 | $3.88 | $3.91 (0.77%) | $3.95 | $3.88 | 9,306 | $49.45 M |
| 12/24/2024 | $3.85 | $3.85 (0%) | $3.91 | $3.80 | 9,821 | $48.69 M |
| 12/23/2024 | $3.86 | $3.86 (0%) | $3.86 | $3.79 | 15,800 | $48.82 M |
| 12/20/2024 | $3.88 | $3.87 (-0.26%) | $3.95 | $3.73 | 23,200 | $48.94 M |
| 12/19/2024 | $3.90 | $3.85 (-1.28%) | $3.95 | $3.80 | 20,914 | $48.69 M |
| 12/18/2024 | $4.07 | $3.78 (-7.13%) | $4.07 | $3.78 | 32,900 | $47.81 M |
| 12/17/2024 | $3.92 | $3.95 (0.77%) | $4.00 | $3.82 | 80,679 | $49.96 M |
| 12/16/2024 | $3.80 | $3.87 (1.84%) | $3.92 | $3.73 | 26,843 | $48.94 M |
| 12/13/2024 | $3.75 | $3.71 (-1.07%) | $3.89 | $3.60 | 29,300 | $46.92 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.
