-
5 DAY PERFORMANCE
-4.66% -
1 MONTH PERFORMANCE
-4.99% -
3 MONTH PERFORMANCE
-10.68% -
6 MONTH PERFORMANCE
-19.30% -
YEAR-TO-DATE PERFORMANCE
-32.68% -
1 YEAR PERFORMANCE
-29.50%
Concrete Pumping Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $5.50 | $5.52 (0.36%) | $5.64 | $5.50 | 49,256 | $296.42 M |
| 11/15/2024 | $5.55 | $5.49 (-1.08%) | $5.55 | $5.43 | 94,825 | $294.81 M |
| 11/14/2024 | $5.78 | $5.50 (-4.84%) | $5.78 | $5.48 | 78,000 | $295.34 M |
| 11/13/2024 | $5.91 | $5.79 (-2.03%) | $6.04 | $5.79 | 63,227 | $310.92 M |
| 11/12/2024 | $5.65 | $5.85 (3.54%) | $5.88 | $5.45 | 105,414 | $314.14 M |
| 11/11/2024 | $5.66 | $5.60 (-1.06%) | $5.75 | $5.57 | 90,500 | $300.71 M |
| 11/08/2024 | $5.68 | $5.60 (-1.41%) | $5.81 | $5.57 | 106,300 | $300.71 M |
| 11/07/2024 | $5.81 | $5.65 (-2.75%) | $6.02 | $5.59 | 176,200 | $303.40 M |
| 11/06/2024 | $5.79 | $5.79 (0%) | $6.14 | $5.75 | 251,031 | $310.92 M |
| 11/05/2024 | $5.50 | $5.50 (0%) | $5.58 | $5.48 | 43,529 | $295.34 M |
| 11/04/2024 | $5.72 | $5.50 (-3.85%) | $5.74 | $5.48 | 57,000 | $295.34 M |
| 11/01/2024 | $5.59 | $5.70 (1.97%) | $5.84 | $5.59 | 82,726 | $306.08 M |
| 10/31/2024 | $5.61 | $5.55 (-1.07%) | $5.61 | $5.52 | 32,249 | $298.03 M |
| 10/30/2024 | $5.62 | $5.61 (-0.18%) | $5.74 | $5.61 | 34,903 | $301.25 M |
| 10/29/2024 | $5.54 | $5.62 (1.44%) | $5.65 | $5.54 | 42,115 | $301.79 M |
| 10/28/2024 | $5.47 | $5.60 (2.38%) | $5.70 | $5.47 | 37,230 | $300.71 M |
| 10/25/2024 | $5.52 | $5.45 (-1.27%) | $5.56 | $5.44 | 35,300 | $292.66 M |
| 10/24/2024 | $5.57 | $5.48 (-1.62%) | $5.57 | $5.46 | 60,500 | $294.27 M |
| 10/23/2024 | $5.65 | $5.59 (-1.06%) | $5.65 | $5.48 | 42,343 | $300.18 M |
| 10/22/2024 | $5.74 | $5.65 (-1.57%) | $5.75 | $5.64 | 48,100 | $303.40 M |
| 10/21/2024 | $5.79 | $5.70 (-1.55%) | $5.80 | $5.70 | 38,700 | $306.08 M |
| 10/18/2024 | $5.90 | $5.81 (-1.53%) | $5.90 | $5.78 | 42,148 | $311.99 M |
| 10/17/2024 | $5.77 | $5.88 (1.91%) | $5.88 | $5.73 | 51,200 | $315.75 M |
| 10/16/2024 | $5.69 | $5.76 (1.23%) | $5.81 | $5.69 | 59,700 | $309.31 M |
| 10/15/2024 | $5.62 | $5.63 (0.18%) | $5.81 | $5.62 | 101,700 | $302.33 M |
| 10/14/2024 | $5.73 | $5.67 (-1.05%) | $5.84 | $5.65 | 80,202 | $304.47 M |
| 10/11/2024 | $5.67 | $5.68 (0.18%) | $5.85 | $5.65 | 80,400 | $305.01 M |
| 10/10/2024 | $5.62 | $5.67 (0.89%) | $5.77 | $5.62 | 69,500 | $304.47 M |
| 10/09/2024 | $5.71 | $5.68 (-0.53%) | $5.82 | $5.57 | 56,645 | $305.01 M |
| 10/08/2024 | $5.86 | $5.72 (-2.39%) | $5.86 | $5.69 | 64,000 | $307.16 M |
| 10/07/2024 | $5.69 | $5.83 (2.46%) | $5.88 | $5.66 | 77,800 | $313.07 M |
| 10/04/2024 | $5.61 | $5.69 (1.43%) | $5.69 | $5.56 | 56,259 | $305.55 M |
| 10/03/2024 | $5.64 | $5.51 (-2.3%) | $5.65 | $5.51 | 33,818 | $295.88 M |
| 10/02/2024 | $5.65 | $5.65 (0%) | $5.72 | $5.65 | 59,900 | $303.40 M |
| 10/01/2024 | $5.76 | $5.65 (-1.91%) | $5.79 | $5.62 | 62,100 | $303.40 M |
| 09/30/2024 | $5.80 | $5.79 (-0.17%) | $5.84 | $5.69 | 52,300 | $310.92 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 |