CPI Aerostructures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	3.96	4.01	3.81	4.01	4.01	1.26%	223,101
Dec 31, 2025	3.78	3.98	3.76	3.96	3.96	5.04%	183,558
Dec 30, 2025	3.86	3.94	3.76	3.77	3.77	-2.08%	136,922
Dec 29, 2025	3.70	3.86	3.67	3.85	3.85	2.67%	67,007
Dec 26, 2025	3.64	3.81	3.53	3.75	3.75	2.74%	104,628
Dec 24, 2025	3.67	3.71	3.57	3.65	3.65	-0.54%	41,844
Dec 23, 2025	3.49	3.71	3.46	3.67	3.67	2.51%	159,353
Dec 22, 2025	3.37	3.59	3.31	3.58	3.58	6.55%	158,389
Dec 19, 2025	3.20	3.41	3.19	3.36	3.36	5.00%	92,944
Dec 18, 2025	3.29	3.36	3.19	3.20	3.20	-1.23%	86,563
Dec 17, 2025	3.40	3.40	3.23	3.24	3.24	-5.26%	72,650
Dec 16, 2025	3.33	3.49	3.29	3.42	3.42	4.27%	97,137
Dec 15, 2025	3.16	3.53	3.15	3.28	3.28	9.33%	287,838
Dec 12, 2025	3.11	3.13	3.00	3.00	3.00	-4.46%	120,786
Dec 11, 2025	3.10	3.26	2.85	3.14	3.14	-0.32%	316,210
Dec 10, 2025	3.30	3.44	2.90	3.15	3.15	0.32%	1,027,371
Dec 9, 2025	2.79	3.23	2.78	3.14	3.14	12.14%	565,164
Dec 8, 2025	2.83	2.85	2.74	2.80	2.80	-2.78%	82,833
Dec 5, 2025	2.85	2.93	2.84	2.88	2.88	1.05%	51,331
Dec 4, 2025	2.88	2.94	2.81	2.85	2.85	-0.70%	45,460
Dec 3, 2025	2.76	2.98	2.73	2.87	2.87	3.99%	145,110
Dec 2, 2025	2.72	2.80	2.71	2.76	2.76	0.73%	84,611
Dec 1, 2025	2.77	2.80	2.69	2.74	2.74	-2.49%	49,460
Nov 28, 2025	2.84	2.84	2.76	2.81	2.81	-1.06%	38,311
Nov 26, 2025	2.71	2.89	2.66	2.84	2.84	4.03%	117,892
Nov 25, 2025	2.73	2.75	2.65	2.73	2.73	1.87%	74,542
Nov 24, 2025	2.85	2.85	2.66	2.68	2.68	-4.29%	88,876
Nov 21, 2025	2.66	2.86	2.55	2.80	2.80	5.26%	166,530
Nov 20, 2025	2.76	2.94	2.58	2.66	2.66	0.76%	353,246
Nov 19, 2025	2.49	2.68	2.40	2.64	2.64	5.60%	252,183
Nov 18, 2025	2.30	2.51	2.29	2.50	2.50	6.38%	300,681
Nov 17, 2025	2.36	2.47	2.32	2.35	2.35	-1.67%	199,958
Nov 14, 2025	2.25	2.44	2.20	2.39	2.39	16.59%	828,055
Nov 13, 2025	2.10	2.10	2.02	2.05	2.05	-2.38%	182,205
Nov 12, 2025	2.17	2.19	2.09	2.10	2.10	-3.67%	191,899
Nov 11, 2025	2.20	2.21	2.15	2.18	2.18	-0.46%	57,130
Nov 10, 2025	2.13	2.24	2.09	2.19	2.19	4.78%	201,091
Nov 7, 2025	2.10	2.14	2.02	2.09	2.09	-0.48%	181,116
Nov 6, 2025	2.23	2.25	2.10	2.10	2.10	-6.25%	268,758
Nov 5, 2025	2.22	2.33	2.19	2.24	2.24	1.36%	451,893
Nov 4, 2025	2.25	2.38	2.20	2.21	2.21	-3.91%	299,917
Nov 3, 2025	2.41	2.41	2.19	2.30	2.30	-7.63%	596,890
Oct 31, 2025	2.45	2.67	2.20	2.49	2.49	-6.04%	2,110,697
Oct 30, 2025	3.66	4.65	2.55	2.65	2.65	12.29%	116,118,626
Oct 29, 2025	2.43	2.49	2.35	2.36	2.36	-2.88%	33,119
Oct 28, 2025	2.52	2.54	2.40	2.43	2.43	-2.80%	68,378
Oct 27, 2025	2.55	2.60	2.43	2.50	2.50	-	212,075
Oct 24, 2025	2.57	2.59	2.50	2.50	2.50	-	29,282
Oct 23, 2025	2.46	2.57	2.46	2.50	2.50	1.21%	16,996
Oct 22, 2025	2.53	2.59	2.46	2.47	2.47	-2.76%	42,902