-
5 DAY PERFORMANCE
+0.87% -
1 MONTH PERFORMANCE
-10.63% -
3 MONTH PERFORMANCE
-0.68% -
6 MONTH PERFORMANCE
-24.77% -
YEAR-TO-DATE PERFORMANCE
-29.27% -
1 YEAR PERFORMANCE
-32.40%
Concrete Pumping Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $5.80 | $5.78 (-0.34%) | $5.84 | $5.69 | 51,795 | $310.38 M |
| 09/27/2024 | $5.79 | $5.85 (1.04%) | $5.99 | $5.79 | 63,600 | $314.14 M |
| 09/26/2024 | $5.68 | $5.75 (1.23%) | $5.85 | $5.68 | 51,915 | $308.77 M |
| 09/25/2024 | $5.87 | $5.66 (-3.58%) | $5.87 | $5.61 | 91,100 | $303.94 M |
| 09/24/2024 | $5.93 | $5.85 (-1.35%) | $5.99 | $5.84 | 59,229 | $314.14 M |
| 09/23/2024 | $5.95 | $5.92 (-0.5%) | $6.04 | $5.92 | 55,000 | $317.90 M |
| 09/20/2024 | $5.94 | $5.94 (0%) | $6.04 | $5.90 | 168,710 | $318.97 M |
| 09/19/2024 | $5.88 | $6.04 (2.72%) | $6.05 | $5.84 | 56,707 | $324.34 M |
| 09/18/2024 | $5.72 | $5.75 (0.52%) | $5.94 | $5.71 | 56,021 | $308.77 M |
| 09/17/2024 | $5.72 | $5.73 (0.17%) | $5.88 | $5.72 | 56,800 | $307.70 M |
| 09/16/2024 | $5.74 | $5.67 (-1.22%) | $5.74 | $5.58 | 42,832 | $304.47 M |
| 09/13/2024 | $5.58 | $5.71 (2.33%) | $5.77 | $5.48 | 109,500 | $306.62 M |
| 09/12/2024 | $5.53 | $5.48 (-0.9%) | $5.56 | $5.42 | 105,107 | $294.27 M |
| 09/11/2024 | $5.45 | $5.49 (0.73%) | $5.51 | $5.35 | 55,500 | $294.81 M |
| 09/10/2024 | $5.44 | $5.47 (0.55%) | $5.51 | $5.35 | 65,005 | $293.73 M |
| 09/09/2024 | $5.23 | $5.38 (2.87%) | $5.52 | $5.23 | 123,250 | $288.90 M |
| 09/06/2024 | $5.14 | $5.26 (2.33%) | $5.34 | $5.11 | 83,430 | $282.46 M |
| 09/05/2024 | $5.20 | $5.17 (-0.58%) | $5.38 | $5.05 | 186,739 | $277.62 M |
| 09/04/2024 | $6.18 | $5.74 (-7.12%) | $6.18 | $5.71 | 237,200 | $308.23 M |
| 09/03/2024 | $6.49 | $6.15 (-5.24%) | $6.49 | $6.10 | 80,536 | $330.25 M |
| 08/30/2024 | $6.50 | $6.49 (-0.15%) | $6.56 | $6.41 | 32,240 | $348.51 M |
| 08/29/2024 | $6.49 | $6.50 (0.15%) | $6.56 | $6.41 | 43,707 | $349.04 M |
| 08/28/2024 | $6.50 | $6.44 (-0.92%) | $6.53 | $6.42 | 67,600 | $345.82 M |
| 08/27/2024 | $6.61 | $6.48 (-1.97%) | $6.64 | $6.46 | 45,421 | $347.97 M |
| 08/26/2024 | $6.53 | $6.65 (1.84%) | $6.68 | $6.45 | 133,904 | $357.10 M |
| 08/23/2024 | $6.15 | $6.47 (5.2%) | $6.51 | $6.15 | 110,101 | $347.43 M |
| 08/22/2024 | $6.17 | $6.16 (-0.16%) | $6.21 | $6.04 | 65,338 | $330.79 M |
| 08/21/2024 | $6.22 | $6.20 (-0.32%) | $6.28 | $6.16 | 48,700 | $332.93 M |
| 08/20/2024 | $6.25 | $6.22 (-0.48%) | $6.27 | $6.14 | 39,200 | $334.01 M |
| 08/19/2024 | $6.14 | $6.27 (2.12%) | $6.29 | $6.13 | 54,819 | $336.69 M |
| 08/16/2024 | $6.04 | $6.18 (2.32%) | $6.21 | $6.04 | 198,719 | $331.86 M |
| 08/15/2024 | $6.03 | $6.01 (-0.33%) | $6.09 | $5.90 | 944,500 | $322.73 M |
| 08/14/2024 | $5.95 | $5.91 (-0.67%) | $5.99 | $5.85 | 60,500 | $317.36 M |
| 08/13/2024 | $6.00 | $5.94 (-1%) | $6.01 | $5.90 | 39,027 | $318.97 M |
| 08/12/2024 | $5.95 | $5.96 (0.17%) | $6.01 | $5.88 | 73,837 | $320.05 M |
| 08/09/2024 | $6.00 | $5.89 (-1.83%) | $6.01 | $5.86 | 60,013 | $316.29 M |
| 08/08/2024 | $6.15 | $6.00 (-2.44%) | $6.16 | $5.98 | 70,046 | $322.19 M |
| 08/07/2024 | $6.14 | $6.07 (-1.14%) | $6.29 | $6.07 | 49,824 | $325.95 M |
| 08/06/2024 | $5.97 | $6.03 (1.01%) | $6.10 | $5.95 | 58,248 | $323.80 M |
| 08/05/2024 | $6.09 | $5.97 (-1.97%) | $6.17 | $5.96 | 89,111 | $320.58 M |
| 08/02/2024 | $6.33 | $6.36 (0.47%) | $6.48 | $6.28 | 57,240 | $341.53 M |
| 08/01/2024 | $6.71 | $6.53 (-2.68%) | $6.71 | $6.34 | 666,023 | $350.65 M |
| 07/31/2024 | $7.00 | $6.67 (-4.71%) | $7.01 | $6.66 | 131,100 | $358.17 M |
| 07/30/2024 | $6.55 | $6.96 (6.26%) | $7.02 | $6.51 | 649,619 | $373.75 M |
| 07/29/2024 | $6.60 | $6.53 (-1.06%) | $6.60 | $6.45 | 63,300 | $350.65 M |
| 07/26/2024 | $6.59 | $6.55 (-0.61%) | $6.59 | $6.49 | 96,814 | $351.73 M |
| 07/25/2024 | $6.43 | $6.50 (1.09%) | $6.59 | $6.40 | 116,821 | $349.04 M |
| 07/24/2024 | $6.59 | $6.37 (-3.34%) | $6.63 | $6.34 | 144,329 | $342.06 M |
| 07/23/2024 | $6.59 | $6.60 (0.15%) | $6.65 | $6.51 | 136,300 | $354.41 M |
| 07/22/2024 | $6.56 | $6.58 (0.3%) | $6.61 | $6.48 | 106,297 | $353.34 M |
| 07/19/2024 | $6.58 | $6.54 (-0.61%) | $6.63 | $6.52 | 107,876 | $351.19 M |
| 07/18/2024 | $6.74 | $6.62 (-1.78%) | $6.78 | $6.53 | 65,531 | $355.49 M |
| 07/17/2024 | $6.78 | $6.74 (-0.59%) | $6.88 | $6.68 | 99,612 | $361.93 M |
| 07/16/2024 | $6.93 | $6.82 (-1.59%) | $6.96 | $6.75 | 129,398 | $366.23 M |
| 07/15/2024 | $6.93 | $6.83 (-1.44%) | $7.13 | $6.80 | 122,783 | $366.76 M |
| 07/12/2024 | $6.67 | $6.86 (2.85%) | $6.93 | $6.67 | 104,399 | $368.38 M |
| 07/11/2024 | $6.17 | $6.55 (6.16%) | $6.65 | $6.04 | 139,111 | $351.73 M |
| 07/10/2024 | $5.77 | $5.99 (3.81%) | $5.99 | $5.77 | 50,910 | $321.66 M |
| 07/09/2024 | $5.72 | $5.72 (0%) | $5.83 | $5.69 | 55,258 | $307.16 M |
| 07/08/2024 | $5.70 | $5.76 (1.05%) | $5.86 | $5.70 | 69,380 | $309.31 M |
| 07/05/2024 | $5.80 | $5.63 (-2.93%) | $5.80 | $5.58 | 159,409 | $302.33 M |
| 07/03/2024 | $5.89 | $5.80 (-1.53%) | $6.00 | $5.76 | 56,965 | $311.45 M |
| 07/02/2024 | $5.86 | $5.91 (0.85%) | $5.96 | $5.82 | 69,553 | $317.36 M |
| 07/01/2024 | $6.06 | $5.84 (-3.63%) | $6.06 | $5.75 | 118,370 | $313.60 M |