5 DAY PERFORMANCE
-2.42%
1 MONTH PERFORMANCE
+15.07%
3 MONTH PERFORMANCE
+42.05%
6 MONTH PERFORMANCE
+2.93%
YEAR-TO-DATE PERFORMANCE
+16.52%
1 YEAR PERFORMANCE
+77.07%
Construction Partners, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/02/2025 | $104.69 | $102.78 (-1.82%) | $106.03 | $102.78 | 234.84 K | $5.77 B |
| 05/30/2025 | $103.04 | $104.69 (1.6%) | $105.54 | $100.98 | 352.55 K | $5.78 B |
| 05/29/2025 | $107.28 | $103.18 (-3.82%) | $108.43 | $102.69 | 463.81 K | $5.70 B |
| 05/28/2025 | $107.00 | $105.63 (-1.28%) | $107.79 | $104.59 | 819.46 K | $5.84 B |
| 05/27/2025 | $104.42 | $106.93 (2.4%) | $106.99 | $103.49 | 617.53 K | $5.91 B |
| 05/23/2025 | $98.81 | $102.54 (3.77%) | $103.52 | $98.33 | 249.90 K | $5.67 B |
| 05/22/2025 | $100.37 | $100.42 (0.05%) | $100.92 | $98.21 | 331.72 K | $5.55 B |
| 05/21/2025 | $100.58 | $101.66 (1.07%) | $103.53 | $100.37 | 361.93 K | $5.62 B |
| 05/20/2025 | $102.06 | $101.85 (-0.21%) | $102.96 | $101.18 | 254.65 K | $5.63 B |
| 05/19/2025 | $99.98 | $102.06 (2.08%) | $102.63 | $99.00 | 423.40 K | $5.64 B |
| 05/16/2025 | $99.21 | $101.14 (1.95%) | $101.57 | $98.97 | 630.10 K | $5.59 B |
| 05/15/2025 | $100.03 | $99.04 (-0.99%) | $100.48 | $98.86 | 645.32 K | $5.47 B |
| 05/14/2025 | $103.74 | $100.19 (-3.42%) | $104.19 | $99.25 | 827.90 K | $5.54 B |
| 05/13/2025 | $100.94 | $103.36 (2.4%) | $104.53 | $100.32 | 820.47 K | $5.71 B |
| 05/12/2025 | $99.99 | $100.02 (0.03%) | $101.44 | $96.63 | 591.61 K | $5.53 B |
| 05/09/2025 | $97.00 | $95.75 (-1.29%) | $97.50 | $91.72 | 549.67 K | $5.29 B |
| 05/08/2025 | $91.76 | $92.47 (0.77%) | $93.39 | $88.88 | 774.43 K | $5.11 B |
| 05/07/2025 | $90.63 | $89.93 (-0.77%) | $91.79 | $89.58 | 671.44 K | $4.87 B |
| 05/06/2025 | $88.18 | $91.16 (3.38%) | $91.84 | $87.79 | 519.45 K | $4.94 B |
| 05/05/2025 | $89.00 | $89.35 (0.39%) | $90.27 | $88.22 | 444.50 K | $4.84 B |
| 05/02/2025 | $87.03 | $89.57 (2.92%) | $90.74 | $86.70 | 605.98 K | $4.85 B |
| 05/01/2025 | $83.35 | $86.84 (4.19%) | $87.03 | $83.00 | 505.10 K | $4.70 B |
| 04/30/2025 | $79.06 | $82.14 (3.9%) | $82.63 | $77.76 | 317.51 K | $4.45 B |
| 04/29/2025 | $80.68 | $81.17 (0.61%) | $82.18 | $78.76 | 333.40 K | $4.40 B |
| 04/28/2025 | $80.41 | $80.60 (0.24%) | $81.45 | $78.97 | 264.74 K | $4.37 B |
| 04/25/2025 | $80.89 | $79.81 (-1.34%) | $81.40 | $79.62 | 294.40 K | $4.32 B |
| 04/24/2025 | $77.39 | $81.16 (4.87%) | $81.34 | $77.39 | 275.62 K | $4.40 B |
| 04/23/2025 | $80.69 | $77.18 (-4.35%) | $81.00 | $76.61 | 408.10 K | $4.18 B |
| 04/22/2025 | $74.84 | $77.06 (2.97%) | $77.39 | $74.29 | 414.90 K | $4.17 B |
| 04/21/2025 | $76.15 | $73.58 (-3.37%) | $76.47 | $71.62 | 401.33 K | $3.99 B |
| 04/17/2025 | $78.28 | $77.45 (-1.06%) | $78.47 | $76.37 | 632.11 K | $4.19 B |
| 04/16/2025 | $79.25 | $78.47 (-0.98%) | $79.85 | $76.62 | 790.80 K | $4.25 B |
| 04/15/2025 | $80.16 | $79.96 (-0.25%) | $81.54 | $79.00 | 382.30 K | $4.33 B |
| 04/14/2025 | $81.91 | $79.63 (-2.78%) | $81.91 | $79.03 | 361.41 K | $4.31 B |
| 04/11/2025 | $77.76 | $80.36 (3.34%) | $80.93 | $76.31 | 336.40 K | $4.35 B |
| 04/10/2025 | $77.73 | $78.11 (0.49%) | $79.08 | $75.00 | 446.78 K | $4.23 B |
| 04/09/2025 | $68.63 | $79.12 (15.28%) | $79.94 | $68.50 | 782.03 K | $4.29 B |
| 04/08/2025 | $72.92 | $69.53 (-4.65%) | $74.54 | $68.56 | 659.52 K | $3.77 B |
| 04/07/2025 | $65.71 | $69.78 (6.19%) | $74.57 | $64.79 | 590.15 K | $3.78 B |
| 04/04/2025 | $67.54 | $68.75 (1.79%) | $69.65 | $65.50 | 471.34 K | $3.72 B |
| 04/03/2025 | $71.34 | $71.32 (-0.03%) | $73.13 | $70.64 | 505.60 K | $3.86 B |
| 04/02/2025 | $71.39 | $76.40 (7.02%) | $76.65 | $71.39 | 463.78 K | $4.14 B |
| 04/01/2025 | $71.23 | $73.23 (2.81%) | $73.62 | $70.35 | 520.31 K | $3.97 B |
| 03/31/2025 | $69.95 | $71.87 (2.74%) | $72.36 | $67.83 | 542.30 K | $3.89 B |
| 03/28/2025 | $71.91 | $71.33 (-0.81%) | $72.14 | $70.16 | 290.93 K | $3.86 B |
| 03/27/2025 | $75.76 | $71.93 (-5.06%) | $75.76 | $71.11 | 621.40 K | $3.90 B |
| 03/26/2025 | $80.45 | $76.39 (-5.05%) | $80.47 | $75.48 | 388.42 K | $4.14 B |
| 03/25/2025 | $79.09 | $80.60 (1.91%) | $81.09 | $78.32 | 483.33 K | $4.37 B |
| 03/24/2025 | $75.00 | $79.31 (5.75%) | $79.41 | $74.97 | 423.70 K | $4.30 B |
| 03/21/2025 | $75.00 | $73.83 (-1.56%) | $75.03 | $73.55 | 932.29 K | $4.00 B |
| 03/20/2025 | $75.17 | $76.16 (1.32%) | $77.13 | $75.05 | 404.12 K | $4.12 B |
| 03/19/2025 | $72.12 | $75.94 (5.3%) | $77.13 | $72.12 | 473.21 K | $4.11 B |
| 03/18/2025 | $73.45 | $72.40 (-1.43%) | $74.27 | $70.50 | 446.25 K | $3.92 B |
| 03/17/2025 | $70.89 | $73.79 (4.09%) | $74.19 | $70.89 | 323.63 K | $4.00 B |
| 03/14/2025 | $69.95 | $71.58 (2.33%) | $71.94 | $69.72 | 472.91 K | $3.88 B |
| 03/13/2025 | $69.79 | $68.93 (-1.23%) | $70.58 | $67.89 | 512.51 K | $3.73 B |
| 03/12/2025 | $70.15 | $69.78 (-0.53%) | $71.55 | $68.73 | 520.75 K | $3.78 B |
| 03/11/2025 | $67.91 | $68.37 (0.68%) | $69.87 | $67.08 | 454.60 K | $3.70 B |
| 03/10/2025 | $67.38 | $67.67 (0.43%) | $68.30 | $65.45 | 1.10 M | $3.67 B |
| 03/07/2025 | $68.03 | $69.41 (2.03%) | $69.88 | $65.95 | 725.00 K | $3.76 B |
| 03/06/2025 | $67.28 | $68.34 (1.58%) | $68.90 | $65.83 | 774.43 K | $3.70 B |
| 03/05/2025 | $67.59 | $68.95 (2.01%) | $69.77 | $66.94 | 371.02 K | $3.73 B |
| 03/04/2025 | $67.53 | $67.61 (0.12%) | $69.39 | $66.32 | 807.60 K | $3.66 B |
| 03/03/2025 | $73.32 | $69.34 (-5.43%) | $75.35 | $68.53 | 484.00 K | $3.76 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.
