5 DAY PERFORMANCE
+5.41%
1 MONTH PERFORMANCE
+2.31%
3 MONTH PERFORMANCE
-13.22%
6 MONTH PERFORMANCE
-6.49%
YEAR-TO-DATE PERFORMANCE
-0.45%
1 YEAR PERFORMANCE
-6.36%
Concrete Pumping Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $6.64 | $6.63 (-0.15%) | $6.73 | $6.50 | 66.43 K | $354.24 B |
| 12/03/2025 | $6.62 | $6.64 (0.3%) | $6.65 | $6.35 | 90.11 K | $354.78 B |
| 12/02/2025 | $6.21 | $6.57 (5.8%) | $6.68 | $6.06 | 210.23 K | $351.04 B |
| 12/01/2025 | $6.17 | $6.21 (0.65%) | $6.28 | $6.15 | 115.53 K | $331.80 B |
| 11/28/2025 | $6.32 | $6.29 (-0.47%) | $6.34 | $6.00 | 54.60 K | $336.07 B |
| 11/26/2025 | $6.08 | $6.29 (3.45%) | $6.34 | $6.08 | 81.30 K | $336.07 B |
| 11/25/2025 | $6.15 | $6.10 (-0.81%) | $6.28 | $5.91 | 238.60 K | $325.92 B |
| 11/24/2025 | $6.13 | $6.13 (0%) | $6.16 | $5.94 | 104.53 K | $327.53 B |
| 11/21/2025 | $5.93 | $6.05 (2.02%) | $6.18 | $5.88 | 84.80 K | $323.25 B |
| 11/20/2025 | $6.02 | $5.93 (-1.5%) | $6.08 | $5.85 | 74.50 K | $316.84 B |
| 11/19/2025 | $5.89 | $5.89 (0%) | $6.06 | $5.82 | 148.00 K | $314.70 B |
| 11/18/2025 | $5.82 | $5.87 (0.86%) | $6.07 | $5.77 | 203.82 K | $313.63 B |
| 11/17/2025 | $6.21 | $5.86 (-5.64%) | $6.23 | $5.86 | 81.32 K | $313.10 B |
| 11/14/2025 | $6.13 | $6.23 (1.63%) | $6.33 | $6.07 | 100.14 K | $332.87 B |
| 11/13/2025 | $6.20 | $6.14 (-0.97%) | $6.29 | $6.09 | 107.70 K | $328.06 B |
| 11/12/2025 | $6.31 | $6.20 (-1.74%) | $6.32 | $6.04 | 55.33 K | $331.27 B |
| 11/11/2025 | $6.29 | $6.26 (-0.48%) | $6.35 | $6.11 | 144.05 K | $334.47 B |
| 11/10/2025 | $6.24 | $6.28 (0.64%) | $6.32 | $6.19 | 36.70 K | $335.54 B |
| 11/07/2025 | $6.19 | $6.14 (-0.81%) | $6.19 | $6.00 | 104.80 K | $328.06 B |
| 11/06/2025 | $6.48 | $6.22 (-4.01%) | $6.48 | $6.20 | 47.30 K | $332.33 B |
| 11/05/2025 | $6.34 | $6.48 (2.21%) | $6.53 | $6.34 | 54.81 K | $346.23 B |
| 11/04/2025 | $6.49 | $6.26 (-3.54%) | $6.49 | $6.25 | 88.84 K | $334.47 B |
| 11/03/2025 | $6.41 | $6.55 (2.18%) | $6.65 | $6.20 | 110.50 K | $349.97 B |
| 10/31/2025 | $6.19 | $6.39 (3.23%) | $6.43 | $6.18 | 89.55 K | $341.42 B |
| 10/30/2025 | $6.34 | $6.23 (-1.74%) | $6.44 | $6.21 | 75.24 K | $332.87 B |
| 10/29/2025 | $6.57 | $6.38 (-2.89%) | $6.57 | $6.29 | 109.40 K | $340.88 B |
| 10/28/2025 | $6.36 | $6.55 (2.99%) | $6.60 | $6.28 | 71.03 K | $349.97 B |
| 10/27/2025 | $6.67 | $6.39 (-4.2%) | $6.69 | $6.39 | 79.60 K | $341.42 B |
| 10/24/2025 | $6.59 | $6.66 (1.06%) | $6.68 | $6.44 | 75.80 K | $355.84 B |
| 10/23/2025 | $6.64 | $6.50 (-2.11%) | $6.72 | $6.45 | 83.90 K | $347.30 B |
| 10/22/2025 | $6.54 | $6.61 (1.07%) | $6.69 | $6.50 | 90.30 K | $353.17 B |
| 10/21/2025 | $6.66 | $6.67 (0.15%) | $6.81 | $6.63 | 52.63 K | $356.38 B |
| 10/20/2025 | $6.54 | $6.71 (2.6%) | $6.74 | $6.52 | 80.00 K | $358.52 B |
| 10/17/2025 | $6.66 | $6.48 (-2.7%) | $6.75 | $6.45 | 75.52 K | $346.23 B |
| 10/16/2025 | $6.81 | $6.68 (-1.91%) | $6.81 | $6.57 | 55.10 K | $356.91 B |
| 10/15/2025 | $6.93 | $6.81 (-1.73%) | $6.93 | $6.62 | 99.92 K | $363.86 B |
| 10/14/2025 | $6.65 | $6.87 (3.31%) | $6.92 | $6.61 | 69.25 K | $367.06 B |
| 10/13/2025 | $6.56 | $6.70 (2.13%) | $6.71 | $6.44 | 54.11 K | $357.98 B |
| 10/10/2025 | $6.70 | $6.49 (-3.13%) | $6.72 | $6.49 | 57.21 K | $346.76 B |
| 10/09/2025 | $6.90 | $6.73 (-2.46%) | $6.90 | $6.70 | 52.93 K | $359.58 B |
| 10/08/2025 | $6.76 | $6.95 (2.81%) | $7.00 | $6.65 | 57.90 K | $371.34 B |
| 10/07/2025 | $6.88 | $6.76 (-1.74%) | $6.98 | $6.72 | 73.10 K | $361.19 B |
| 10/06/2025 | $7.02 | $6.91 (-1.57%) | $7.07 | $6.86 | 67.55 K | $369.20 B |
| 10/03/2025 | $7.08 | $7.06 (-0.28%) | $7.18 | $6.97 | 51.50 K | $377.22 B |
| 10/02/2025 | $6.96 | $7.06 (1.44%) | $7.15 | $6.96 | 107.90 K | $377.22 B |
| 10/01/2025 | $6.96 | $6.96 (0%) | $7.09 | $6.96 | 58.22 K | $371.87 B |
| 09/30/2025 | $6.96 | $7.05 (1.29%) | $7.13 | $6.94 | 71.42 K | $376.68 B |
| 09/29/2025 | $7.19 | $6.97 (-3.06%) | $7.26 | $6.95 | 77.63 K | $372.41 B |
| 09/26/2025 | $7.14 | $7.16 (0.28%) | $7.29 | $7.07 | 38.10 K | $382.56 B |
| 09/25/2025 | $7.27 | $7.16 (-1.51%) | $7.28 | $7.09 | 32.70 K | $382.56 B |
| 09/24/2025 | $7.34 | $7.30 (-0.54%) | $7.49 | $7.27 | 48.74 K | $390.04 B |
| 09/23/2025 | $7.39 | $7.36 (-0.41%) | $7.50 | $7.31 | 60.61 K | $393.24 B |
| 09/22/2025 | $7.23 | $7.40 (2.35%) | $7.46 | $7.20 | 82.40 K | $395.38 B |
| 09/19/2025 | $7.32 | $7.25 (-0.96%) | $7.32 | $7.13 | 193.60 K | $387.37 B |
| 09/18/2025 | $7.08 | $7.30 (3.11%) | $7.41 | $7.08 | 84.60 K | $390.04 B |
| 09/17/2025 | $7.23 | $7.04 (-2.63%) | $7.27 | $7.00 | 72.56 K | $376.15 B |
| 09/16/2025 | $7.22 | $7.23 (0.14%) | $7.30 | $7.18 | 78.64 K | $386.30 B |
| 09/15/2025 | $7.08 | $7.22 (1.98%) | $7.25 | $7.03 | 69.90 K | $385.76 B |
| 09/12/2025 | $7.13 | $7.07 (-0.84%) | $7.13 | $6.98 | 64.01 K | $377.75 B |
| 09/11/2025 | $7.12 | $7.14 (0.28%) | $7.24 | $6.97 | 171.61 K | $381.49 B |
| 09/10/2025 | $7.01 | $7.11 (1.43%) | $7.17 | $7.01 | 76.70 K | $379.89 B |
| 09/09/2025 | $7.20 | $6.99 (-2.92%) | $7.23 | $6.80 | 193.75 K | $373.48 B |
| 09/08/2025 | $7.50 | $7.25 (-3.33%) | $7.52 | $7.24 | 206.80 K | $387.37 B |
| 09/05/2025 | $7.35 | $7.64 (3.95%) | $7.80 | $7.07 | 161.86 K | $408.21 B |
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.
