CPI Aerostructures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 21, 2025	2.51	2.63	2.51	2.54	2.54	0.79%	70,846
Oct 20, 2025	2.47	2.59	2.43	2.52	2.52	5.44%	82,711
Oct 17, 2025	2.42	2.43	2.38	2.39	2.39	-2.05%	39,714
Oct 16, 2025	2.51	2.53	2.42	2.44	2.44	-2.40%	22,469
Oct 15, 2025	2.53	2.58	2.47	2.50	2.50	-1.19%	31,028
Oct 14, 2025	2.39	2.55	2.38	2.53	2.53	7.66%	72,270
Oct 13, 2025	2.42	2.48	2.35	2.35	2.35	-2.08%	92,914
Oct 10, 2025	2.50	2.58	2.40	2.40	2.40	-2.83%	48,583
Oct 9, 2025	2.49	2.61	2.46	2.47	2.47	-1.20%	60,182
Oct 8, 2025	2.53	2.61	2.50	2.50	2.50	-0.40%	79,744
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