5 DAY PERFORMANCE
-1.16%
1 MONTH PERFORMANCE
-7.87%
3 MONTH PERFORMANCE
+31.38%
6 MONTH PERFORMANCE
+64.82%
YEAR-TO-DATE PERFORMANCE
+110.68%
1 YEAR PERFORMANCE
+108.53%
Construction Partners, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $90.34 | $91.67 (1.47%) | $91.67 | $88.99 | 47,045 | |
| 12/24/2024 | $91.43 | $90.42 (-1.1%) | $92.04 | $89.94 | 127,940 | $4.68 B |
| 12/23/2024 | $92.86 | $90.98 (-2.02%) | $93.27 | $90.41 | 268,331 | $4.71 B |
| 12/20/2024 | $90.35 | $92.77 (2.68%) | $94.06 | $90.01 | 1.08 M | $4.80 B |
| 12/19/2024 | $91.23 | $91.87 (0.7%) | $92.86 | $89.27 | 769,201 | $4.76 B |
| 12/18/2024 | $96.02 | $89.43 (-6.86%) | $97.78 | $88.31 | 769,165 | $4.63 B |
| 12/17/2024 | $94.62 | $95.90 (1.35%) | $96.69 | $92.67 | 654,927 | $4.97 B |
| 12/16/2024 | $95.63 | $95.31 (-0.33%) | $97.11 | $94.78 | 497,975 | $4.94 B |
| 12/13/2024 | $95.63 | $94.84 (-0.83%) | $97.07 | $93.78 | 389,324 | $4.91 B |
| 12/12/2024 | $97.61 | $95.96 (-1.69%) | $98.99 | $95.71 | 330,092 | $4.97 B |
| 12/11/2024 | $98.83 | $97.61 (-1.23%) | $100.63 | $97.18 | 452,100 | $5.06 B |
| 12/10/2024 | $97.15 | $96.75 (-0.41%) | $99.49 | $96.44 | 380,540 | $5.01 B |
| 12/09/2024 | $101.64 | $97.15 (-4.42%) | $103.00 | $95.29 | 591,419 | $5.03 B |
| 12/06/2024 | $100.00 | $101.86 (1.86%) | $102.20 | $98.79 | 399,140 | $5.28 B |
| 12/05/2024 | $101.15 | $99.32 (-1.81%) | $102.00 | $98.42 | 240,356 | $5.14 B |
| 12/04/2024 | $101.21 | $101.15 (-0.06%) | $102.36 | $100.62 | 300,100 | $5.24 B |
| 12/03/2024 | $100.02 | $100.70 (0.68%) | $102.47 | $99.00 | 271,927 | $5.22 B |
| 12/02/2024 | $102.38 | $100.14 (-2.19%) | $103.69 | $100.10 | 393,100 | $5.19 B |
| 11/29/2024 | $101.53 | $101.61 (0.08%) | $103.24 | $101.25 | 183,300 | $5.26 B |
| 11/27/2024 | $100.16 | $101.14 (0.98%) | $101.48 | $98.70 | 359,020 | $5.24 B |
| 11/26/2024 | $99.40 | $99.52 (0.12%) | $101.78 | $96.15 | 319,146 | $5.15 B |
| 11/25/2024 | $101.12 | $101.28 (0.16%) | $102.57 | $100.00 | 506,403 | $5.25 B |
| 11/22/2024 | $98.13 | $99.98 (1.89%) | $100.70 | $97.63 | 662,200 | $5.18 B |
| 11/21/2024 | $90.00 | $96.85 (7.61%) | $100.47 | $88.38 | 899,508 | $5.02 B |
| 11/20/2024 | $93.09 | $91.31 (-1.91%) | $93.72 | $90.91 | 683,200 | $4.73 B |
| 11/19/2024 | $88.92 | $93.00 (4.59%) | $93.28 | $88.51 | 371,600 | $4.82 B |
| 11/18/2024 | $88.88 | $90.10 (1.37%) | $91.03 | $88.66 | 438,300 | $4.67 B |
| 11/15/2024 | $90.14 | $88.52 (-1.8%) | $90.14 | $87.95 | 317,859 | $4.60 B |
| 11/14/2024 | $91.32 | $89.24 (-2.28%) | $91.94 | $88.21 | 348,942 | $4.63 B |
| 11/13/2024 | $95.36 | $91.37 (-4.18%) | $95.97 | $90.99 | 330,815 | $4.74 B |
| 11/12/2024 | $95.75 | $94.51 (-1.3%) | $97.26 | $93.19 | 318,509 | $4.91 B |
| 11/11/2024 | $95.70 | $95.77 (0.07%) | $96.46 | $91.95 | 433,430 | $4.97 B |
| 11/08/2024 | $92.30 | $94.46 (2.34%) | $94.62 | $91.39 | 436,500 | $4.90 B |
| 11/07/2024 | $90.60 | $92.66 (2.27%) | $94.45 | $89.69 | 541,220 | $4.81 B |
| 11/06/2024 | $85.44 | $90.93 (6.43%) | $91.65 | $85.44 | 621,570 | $4.72 B |
| 11/05/2024 | $78.40 | $80.89 (3.18%) | $81.87 | $78.40 | 290,400 | $4.20 B |
| 11/04/2024 | $78.13 | $78.06 (-0.09%) | $79.55 | $78.00 | 198,567 | $4.05 B |
| 11/01/2024 | $79.43 | $78.75 (-0.86%) | $80.87 | $78.49 | 387,800 | $4.09 B |
| 10/31/2024 | $79.50 | $78.73 (-0.97%) | $79.97 | $78.10 | 292,947 | $4.09 B |
| 10/30/2024 | $79.79 | $79.94 (0.19%) | $81.55 | $79.25 | 221,855 | $4.15 B |
| 10/29/2024 | $78.49 | $80.08 (2.03%) | $80.74 | $78.49 | 219,941 | $4.16 B |
| 10/28/2024 | $78.34 | $79.33 (1.26%) | $80.15 | $78.33 | 394,100 | $4.12 B |
| 10/25/2024 | $79.90 | $77.49 (-3.02%) | $79.90 | $77.01 | 335,500 | $4.02 B |
| 10/24/2024 | $81.75 | $79.06 (-3.29%) | $81.87 | $78.79 | 400,300 | $4.10 B |
| 10/23/2024 | $83.68 | $81.77 (-2.28%) | $84.35 | $80.54 | 644,205 | $4.24 B |
| 10/22/2024 | $84.20 | $83.79 (-0.49%) | $85.50 | $82.32 | 411,900 | $4.35 B |
| 10/21/2024 | $77.85 | $84.70 (8.8%) | $86.00 | $77.14 | 1.20 M | $4.40 B |
| 10/18/2024 | $75.54 | $74.70 (-1.11%) | $75.96 | $74.05 | 226,409 | $3.88 B |
| 10/17/2024 | $76.45 | $75.43 (-1.33%) | $76.74 | $75.29 | 293,900 | $3.92 B |
| 10/16/2024 | $74.06 | $75.88 (2.46%) | $76.38 | $72.26 | 396,300 | $3.94 B |
| 10/15/2024 | $74.40 | $73.90 (-0.67%) | $75.51 | $72.56 | 262,746 | $3.84 B |
| 10/14/2024 | $73.66 | $74.49 (1.13%) | $74.93 | $73.37 | 301,603 | $3.87 B |
| 10/11/2024 | $70.52 | $73.54 (4.28%) | $73.56 | $70.52 | 268,351 | $3.82 B |
| 10/10/2024 | $70.15 | $70.77 (0.88%) | $71.04 | $69.50 | 336,400 | $3.67 B |
| 10/09/2024 | $70.70 | $70.97 (0.38%) | $71.53 | $70.20 | 247,227 | $3.68 B |
| 10/08/2024 | $69.51 | $70.56 (1.51%) | $71.49 | $69.51 | 286,800 | $3.66 B |
| 10/07/2024 | $67.87 | $69.15 (1.89%) | $70.31 | $67.87 | 366,694 | $3.59 B |
| 10/04/2024 | $68.85 | $68.46 (-0.57%) | $69.35 | $67.14 | 501,163 | $3.55 B |
| 10/03/2024 | $67.71 | $67.44 (-0.4%) | $69.26 | $67.10 | 339,100 | $3.50 B |
| 10/02/2024 | $68.25 | $67.90 (-0.51%) | $68.76 | $67.35 | 418,600 | $3.52 B |
| 10/01/2024 | $69.68 | $68.55 (-1.62%) | $69.90 | $67.33 | 343,398 | $3.56 B |
| 09/30/2024 | $68.99 | $69.80 (1.17%) | $70.82 | $68.50 | 381,552 | $3.62 B |
| 09/27/2024 | $70.17 | $69.58 (-0.84%) | $70.88 | $68.70 | 265,800 | $3.61 B |
| 09/26/2024 | $71.65 | $69.79 (-2.6%) | $71.79 | $69.67 | 186,921 | $3.62 B |