CPI Aerostructures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	2.63	2.63	2.50	2.51	2.51	-1.57%	50,504
Oct 6, 2025	2.60	2.68	2.54	2.55	2.55	0.39%	125,679
Oct 3, 2025	2.53	2.58	2.52	2.54	2.54	0.51%	44,491
Oct 2, 2025	2.53	2.55	2.48	2.53	2.53	0.28%	96,722
Oct 1, 2025	2.50	2.56	2.50	2.52	2.52	-	25,846
Sep 30, 2025	2.52	2.57	2.46	2.52	2.52	-0.40%	33,607
Sep 29, 2025	2.53	2.56	2.51	2.53	2.53	-0.39%	28,653
Sep 26, 2025	2.53	2.55	2.49	2.54	2.54	1.60%	37,035
Sep 25, 2025	2.56	2.56	2.49	2.50	2.50	-1.57%	84,753
Sep 24, 2025	2.55	2.57	2.50	2.54	2.54	-0.39%	109,550
Sep 23, 2025	2.57	2.59	2.51	2.55	2.55	-0.39%	33,590
Sep 22, 2025	2.55	2.60	2.51	2.56	2.56	0.39%	74,160
Sep 19, 2025	2.59	2.60	2.52	2.55	2.55	-0.78%	10,664
Sep 18, 2025	2.52	2.60	2.52	2.57	2.57	1.18%	48,337
Sep 17, 2025	2.51	2.59	2.51	2.54	2.54	0.79%	23,723
Sep 16, 2025	2.47	2.56	2.47	2.52	2.52	2.02%	15,506
Sep 15, 2025	2.52	2.54	2.44	2.47	2.47	-1.20%	43,123
Sep 12, 2025	2.51	2.54	2.48	2.50	2.50	-0.40%	23,070
Sep 11, 2025	2.54	2.55	2.50	2.51	2.51	-0.40%	19,386
Sep 10, 2025	2.49	2.55	2.47	2.52	2.52	1.61%	20,220
Sep 9, 2025	2.45	2.54	2.45	2.48	2.48	-1.59%	28,597
Sep 8, 2025	2.45	2.55	2.45	2.52	2.52	4.13%	18,142
Sep 5, 2025	2.38	2.45	2.38	2.42	2.42	1.68%	11,988
Sep 4, 2025	2.44	2.55	2.37	2.38	2.38	-2.46%	39,566
Sep 3, 2025	2.50	2.55	2.37	2.44	2.44	-2.01%	74,054
Sep 2, 2025	2.49	2.58	2.45	2.49	2.49	-0.40%	36,211
Aug 29, 2025	2.52	2.59	2.50	2.50	2.50	-0.79%	19,930
Aug 28, 2025	2.43	2.58	2.41	2.52	2.52	3.70%	44,685
Aug 27, 2025	2.40	2.59	2.40	2.43	2.43	2.10%	32,890
Aug 26, 2025	2.45	2.45	2.35	2.38	2.38	-2.86%	62,964
Aug 25, 2025	2.57	2.57	2.45	2.45	2.45	-4.74%	87,567
Aug 22, 2025	2.76	2.76	2.57	2.57	2.57	-7.48%	61,865
Aug 21, 2025	2.77	2.94	2.62	2.78	2.78	-0.71%	68,894
Aug 20, 2025	2.46	2.80	2.46	2.80	2.80	4.48%	59,839
Aug 19, 2025	2.78	2.84	2.68	2.68	2.68	-4.96%	26,441
Aug 18, 2025	3.03	3.03	2.80	2.82	2.82	-6.93%	64,401
Aug 15, 2025	3.10	3.10	3.00	3.03	3.03	-2.26%	31,215
Aug 14, 2025	3.06	3.16	3.06	3.10	3.10	1.31%	31,904
Aug 13, 2025	3.10	3.18	2.99	3.06	3.06	-1.29%	36,145
Aug 12, 2025	3.11	3.22	3.10	3.10	3.10	-	22,290
Aug 11, 2025	3.25	3.25	2.92	3.10	3.10	-4.02%	147,394
Aug 8, 2025	3.27	3.37	3.22	3.23	3.23	-1.22%	32,598
Aug 7, 2025	3.44	3.44	3.26	3.27	3.27	-4.39%	31,480
Aug 6, 2025	3.44	3.46	3.37	3.42	3.42	1.48%	15,056
Aug 5, 2025	3.51	3.52	3.34	3.37	3.37	-2.03%	37,179
Aug 4, 2025	3.33	3.49	3.33	3.44	3.44	2.69%	14,836
Aug 1, 2025	3.34	3.50	3.33	3.35	3.35	-2.05%	7,687
Jul 31, 2025	3.48	3.48	3.36	3.42	3.42	0.29%	13,531
Jul 30, 2025	3.32	3.41	3.31	3.41	3.41	0.29%	8,234
Jul 29, 2025	3.34	3.40	3.30	3.40	3.40	1.80%	8,094