5 DAY PERFORMANCE
+1.53%
1 MONTH PERFORMANCE
+6.41%
3 MONTH PERFORMANCE
+13.12%
6 MONTH PERFORMANCE
-3.77%
YEAR-TO-DATE PERFORMANCE
-1.04%
1 YEAR PERFORMANCE
-6.87%
Concrete Pumping Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $6.58 | $6.64 (0.91%) | $6.79 | $6.56 | 96.92 K | $341.99 M |
| 02/13/2026 | $6.39 | $6.54 (2.35%) | $6.65 | $6.37 | 63.90 K | $335.33 M |
| 02/12/2026 | $6.62 | $6.39 (-3.47%) | $6.68 | $6.36 | 79.71 K | $327.63 M |
| 02/11/2026 | $6.58 | $6.62 (0.61%) | $6.70 | $6.46 | 66.10 K | $339.43 M |
| 02/10/2026 | $6.46 | $6.55 (1.39%) | $6.71 | $6.42 | 105.30 K | $335.84 M |
| 02/09/2026 | $6.44 | $6.43 (-0.16%) | $6.52 | $6.29 | 158.91 K | $329.69 M |
| 02/06/2026 | $6.32 | $6.44 (1.9%) | $6.55 | $6.28 | 99.20 K | $330.20 M |
| 02/05/2026 | $6.04 | $6.23 (3.15%) | $6.31 | $5.89 | 77.15 K | $319.43 M |
| 02/04/2026 | $6.22 | $6.17 (-0.8%) | $6.22 | $6.08 | 109.20 K | $316.35 M |
| 02/03/2026 | $6.06 | $6.15 (1.49%) | $6.32 | $5.96 | 128.30 K | $315.33 M |
| 02/02/2026 | $5.80 | $6.04 (4.14%) | $6.08 | $5.76 | 144.70 K | $309.69 M |
| 01/30/2026 | $5.71 | $5.78 (1.23%) | $5.87 | $5.70 | 148.90 K | $296.36 M |
| 01/29/2026 | $5.73 | $5.79 (1.05%) | $5.80 | $5.56 | 132.10 K | $296.87 M |
| 01/28/2026 | $5.78 | $5.73 (-0.87%) | $5.79 | $5.68 | 114.50 K | $293.79 M |
| 01/27/2026 | $5.79 | $5.77 (-0.35%) | $5.83 | $5.61 | 174.82 K | $295.85 M |
| 01/26/2026 | $6.05 | $5.77 (-4.63%) | $6.10 | $5.75 | 176.61 K | $295.85 M |
| 01/23/2026 | $6.15 | $6.06 (-1.46%) | $6.27 | $5.97 | 161.83 K | $310.71 M |
| 01/22/2026 | $5.99 | $6.16 (2.84%) | $6.21 | $5.94 | 215.81 K | $315.84 M |
| 01/21/2026 | $6.13 | $6.00 (-2.12%) | $6.16 | $5.99 | 167.92 K | $307.64 M |
| 01/20/2026 | $6.16 | $6.09 (-1.14%) | $6.27 | $5.95 | 124.40 K | $312.25 M |
| 01/16/2026 | $6.46 | $6.24 (-3.41%) | $6.64 | $6.22 | 168.20 K | $319.94 M |
| 01/15/2026 | $6.73 | $6.47 (-3.86%) | $7.01 | $6.30 | 165.00 K | $345.69 M |
| 01/14/2026 | $7.62 | $6.69 (-12.2%) | $7.67 | $6.58 | 154.14 K | $357.45 M |
| 01/13/2026 | $7.55 | $7.39 (-2.12%) | $7.72 | $7.23 | 136.55 K | $394.85 M |
| 01/12/2026 | $7.17 | $7.50 (4.6%) | $7.52 | $7.13 | 117.21 K | $400.73 M |
| 01/09/2026 | $7.04 | $7.16 (1.7%) | $7.30 | $6.96 | 73.71 K | $382.56 M |
| 01/08/2026 | $6.90 | $7.08 (2.61%) | $7.14 | $6.90 | 113.44 K | $378.28 M |
| 01/07/2026 | $7.08 | $6.93 (-2.12%) | $7.11 | $6.84 | 87.73 K | $370.27 M |
| 01/06/2026 | $6.91 | $7.07 (2.32%) | $7.12 | $6.81 | 77.30 K | $377.75 M |
| 01/05/2026 | $6.95 | $7.00 (0.72%) | $7.13 | $6.95 | 46.50 K | $374.01 M |
| 01/02/2026 | $6.76 | $6.92 (2.37%) | $6.97 | $6.75 | 47.40 K | $369.74 M |
| 12/31/2025 | $6.98 | $6.71 (-3.87%) | $6.98 | $6.67 | 58.90 K | $358.52 M |
| 12/30/2025 | $6.96 | $6.98 (0.29%) | $7.18 | $6.96 | 64.54 K | $372.94 M |
| 12/29/2025 | $6.88 | $7.01 (1.89%) | $7.09 | $6.66 | 96.00 K | $374.54 M |
| 12/26/2025 | $7.02 | $7.06 (0.57%) | $7.11 | $6.97 | 58.40 K | $377.22 M |
| 12/24/2025 | $6.98 | $6.98 (0%) | $7.09 | $6.94 | 26.82 K | $372.94 M |
| 12/23/2025 | $6.92 | $6.99 (1.01%) | $7.04 | $6.85 | 48.40 K | $373.48 M |
| 12/22/2025 | $7.04 | $7.00 (-0.57%) | $7.12 | $6.98 | 59.03 K | $374.01 M |
| 12/19/2025 | $7.10 | $7.02 (-1.13%) | $7.16 | $6.94 | 142.10 K | $375.08 M |
| 12/18/2025 | $7.02 | $7.08 (0.85%) | $7.09 | $6.94 | 77.10 K | $378.28 M |
| 12/17/2025 | $7.03 | $6.90 (-1.85%) | $7.11 | $6.86 | 119.30 K | $368.67 M |
| 12/16/2025 | $6.99 | $7.05 (0.86%) | $7.14 | $6.76 | 97.30 K | $376.68 M |
| 12/15/2025 | $6.97 | $6.99 (0.29%) | $7.16 | $6.87 | 87.40 K | $373.48 M |
| 12/12/2025 | $7.01 | $6.99 (-0.29%) | $7.02 | $6.85 | 79.40 K | $373.48 M |
| 12/11/2025 | $6.86 | $6.96 (1.46%) | $7.01 | $6.80 | 96.30 K | $371.87 M |
| 12/10/2025 | $6.52 | $6.82 (4.6%) | $6.90 | $6.42 | 115.90 K | $364.39 M |
| 12/09/2025 | $6.39 | $6.51 (1.88%) | $6.69 | $6.36 | 115.80 K | $347.83 M |
| 12/08/2025 | $6.46 | $6.41 (-0.77%) | $6.59 | $6.29 | 74.30 K | $342.49 M |
| 12/05/2025 | $6.92 | $6.47 (-6.5%) | $6.92 | $6.46 | 67.10 K | $345.69 M |
| 12/04/2025 | $6.61 | $6.63 (0.3%) | $6.80 | $6.54 | 66.83 K | $354.24 M |
| 12/03/2025 | $6.62 | $6.64 (0.3%) | $6.65 | $6.35 | 90.11 K | $354.78 M |
| 12/02/2025 | $6.21 | $6.57 (5.8%) | $6.68 | $6.06 | 210.23 K | $351.04 M |
| 12/01/2025 | $6.17 | $6.21 (0.65%) | $6.28 | $6.15 | 115.53 K | $331.80 M |
| 11/28/2025 | $6.32 | $6.29 (-0.47%) | $6.34 | $6.00 | 54.60 K | $336.07 M |
| 11/26/2025 | $6.08 | $6.29 (3.45%) | $6.34 | $6.08 | 81.30 K | $336.07 M |
| 11/25/2025 | $6.15 | $6.10 (-0.81%) | $6.28 | $5.91 | 238.60 K | $325.92 M |
| 11/24/2025 | $6.13 | $6.13 (0%) | $6.16 | $5.94 | 104.53 K | $327.53 M |
| 11/21/2025 | $5.93 | $6.05 (2.02%) | $6.18 | $5.88 | 84.80 K | $323.25 M |
| 11/20/2025 | $6.02 | $5.93 (-1.5%) | $6.08 | $5.85 | 74.50 K | $316.84 M |
| 11/19/2025 | $5.89 | $5.89 (0%) | $6.06 | $5.82 | 148.00 K | $314.70 M |
| 11/18/2025 | $5.82 | $5.87 (0.86%) | $6.07 | $5.77 | 203.82 K | $313.63 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.
