5 DAY PERFORMANCE
+8.14%
1 MONTH PERFORMANCE
-0.26%
3 MONTH PERFORMANCE
-11.69%
6 MONTH PERFORMANCE
-27.38%
YEAR-TO-DATE PERFORMANCE
-17.27%
1 YEAR PERFORMANCE
-20.31%
Construction Partners Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $89.09 | $89.80 (0.8%) | $91.76 | $87.89 | 515.77 K | $5.02 B |
| 10/29/2026 | $84.88 | $91.71 (8.05%) | $92.76 | $84.64 | 895.79 K | $5.13 B |
| 10/28/2026 | $84.52 | $84.36 (-0.19%) | $84.87 | $82.77 | 375.62 K | $4.72 B |
| 10/27/2026 | $83.14 | $84.10 (1.15%) | $84.30 | $82.35 | 504.34 K | $4.70 B |
| 10/26/2026 | $84.28 | $82.51 (-2.1%) | $85.35 | $82.16 | 374.60 K | $4.61 B |
| 10/23/2026 | $83.00 | $83.04 (0.05%) | $84.13 | $81.71 | 388.65 K | $4.64 B |
| 10/22/2026 | $83.66 | $83.93 (0.32%) | $85.20 | $82.86 | 389.80 K | $4.69 B |
| 10/21/2026 | $85.83 | $84.94 (-1.04%) | $86.28 | $84.31 | 550.38 K | $4.75 B |
| 10/20/2026 | $81.84 | $84.38 (3.1%) | $84.69 | $81.11 | 637.24 K | $4.72 B |
| 10/19/2026 | $84.04 | $83.17 (-1.04%) | $84.97 | $82.24 | 420.75 K | $4.65 B |
| 10/16/2026 | $83.39 | $82.71 (-0.82%) | $85.40 | $82.15 | 627.36 K | $4.62 B |
| 10/15/2026 | $80.94 | $83.23 (2.83%) | $83.50 | $79.74 | 634.84 K | $4.65 B |
| 10/14/2026 | $84.42 | $80.84 (-4.24%) | $85.00 | $79.33 | 1.51 M | $4.52 B |
| 10/13/2026 | $86.22 | $86.33 (0.13%) | $87.04 | $85.22 | 541.25 K | $4.83 B |
| 10/12/2026 | $86.36 | $86.18 (-0.21%) | $88.26 | $85.62 | 366.80 K | $4.82 B |
| 10/09/2026 | $88.51 | $86.81 (-1.92%) | $89.58 | $85.22 | 494.20 K | $4.85 B |
| 10/08/2026 | $87.17 | $88.33 (1.33%) | $88.74 | $86.66 | 566.08 K | $4.94 B |
| 10/07/2026 | $91.41 | $88.71 (-2.95%) | $91.62 | $86.30 | 748.20 K | $4.96 B |
| 10/06/2026 | $91.00 | $93.89 (3.18%) | $95.47 | $91.00 | 644.80 K | $5.25 B |
| 10/05/2026 | $90.73 | $90.50 (-0.25%) | $91.44 | $87.65 | 727.77 K | $5.06 B |
| 10/02/2026 | $92.51 | $91.08 (-1.55%) | $93.64 | $90.88 | 726.82 K | $5.09 B |
| 10/01/2026 | $89.47 | $90.15 (0.76%) | $92.61 | $88.47 | 521.63 K | $5.04 B |
| 09/30/2026 | $92.61 | $90.03 (-2.79%) | $92.76 | $89.47 | 586.28 K | $5.03 B |
| 09/29/2026 | $92.34 | $91.90 (-0.48%) | $94.37 | $91.77 | 887.37 K | $5.14 B |
| 09/28/2026 | $92.00 | $91.47 (-0.58%) | $93.09 | $89.25 | 703.20 K | $5.11 B |
| 09/25/2026 | $90.76 | $93.71 (3.25%) | $94.12 | $89.71 | 769.05 K | $5.24 B |
| 09/24/2026 | $93.09 | $89.85 (-3.48%) | $93.09 | $88.73 | 783.16 K | $5.02 B |
| 09/23/2026 | $95.28 | $93.44 (-1.93%) | $96.57 | $91.37 | 559.27 K | $5.22 B |
| 09/22/2026 | $96.17 | $96.71 (0.56%) | $97.11 | $93.86 | 734.48 K | $5.41 B |
| 09/21/2026 | $95.37 | $94.46 (-0.95%) | $96.09 | $93.50 | 784.74 K | $5.28 B |
| 09/18/2026 | $94.62 | $94.33 (-0.31%) | $95.29 | $94.05 | 952.10 K | $5.27 B |
| 09/17/2026 | $98.16 | $94.62 (-3.61%) | $98.22 | $93.87 | 477.25 K | $5.29 B |
| 09/16/2026 | $96.43 | $95.07 (-1.41%) | $97.71 | $94.57 | 584.00 K | $5.32 B |
| 09/15/2026 | $97.61 | $95.04 (-2.63%) | $97.61 | $94.61 | 338.93 K | $5.31 B |
| 09/14/2026 | $96.58 | $96.91 (0.34%) | $97.51 | $94.85 | 489.40 K | $5.42 B |
| 09/11/2026 | $98.00 | $99.67 (1.7%) | $99.99 | $96.68 | 315.95 K | $5.57 B |
| 09/10/2026 | $96.21 | $96.12 (-0.09%) | $97.96 | $95.51 | 381.90 K | $5.37 B |
| 09/09/2026 | $102.45 | $98.17 (-4.18%) | $103.41 | $97.43 | 473.99 K | $5.49 B |
| 09/08/2026 | $103.67 | $103.10 (-0.55%) | $105.09 | $102.63 | 385.39 K | $5.76 B |
| 09/04/2026 | $102.88 | $104.68 (1.75%) | $105.24 | $102.88 | 331.50 K | $5.85 B |
| 09/03/2026 | $102.84 | $102.68 (-0.16%) | $102.90 | $99.83 | 379.18 K | $5.74 B |
| 09/02/2026 | $100.61 | $101.13 (0.52%) | $101.92 | $98.91 | 687.41 K | $5.65 B |
| 09/01/2026 | $105.00 | $100.56 (-4.23%) | $107.05 | $98.58 | 800.26 K | $5.62 B |
| 08/31/2026 | $108.89 | $106.20 (-2.47%) | $110.59 | $105.00 | 653.42 K | $5.94 B |
| 08/28/2026 | $114.75 | $110.10 (-4.05%) | $116.00 | $109.00 | 515.50 K | $6.16 B |
| 08/27/2026 | $114.86 | $114.75 (-0.1%) | $115.17 | $110.54 | 397.92 K | $6.42 B |
| 08/26/2026 | $109.95 | $114.55 (4.18%) | $115.08 | $109.95 | 717.23 K | $6.40 B |
| 08/25/2026 | $109.58 | $109.69 (0.1%) | $110.13 | $107.46 | 457.40 K | $6.13 B |
| 08/24/2026 | $112.17 | $108.49 (-3.28%) | $112.17 | $108.35 | 654.39 K | $6.07 B |
| 08/21/2026 | $114.41 | $112.17 (-1.96%) | $114.82 | $111.20 | 388.85 K | $6.27 B |
| 08/20/2026 | $114.71 | $113.19 (-1.33%) | $114.89 | $111.58 | 358.76 K | $6.33 B |
| 08/19/2026 | $115.77 | $115.61 (-0.14%) | $116.51 | $112.31 | 440.54 K | $6.46 B |
| 08/18/2026 | $119.92 | $113.54 (-5.32%) | $119.92 | $113.23 | 781.50 K | $6.35 B |
| 08/17/2026 | $122.63 | $120.46 (-1.77%) | $122.63 | $119.45 | 567.21 K | $6.73 B |
| 08/14/2026 | $118.53 | $121.55 (2.55%) | $122.80 | $116.77 | 484.70 K | $6.80 B |
| 08/13/2026 | $121.07 | $118.60 (-2.04%) | $122.55 | $118.32 | 712.04 K | $6.63 B |
| 08/12/2026 | $120.98 | $121.53 (0.45%) | $123.46 | $119.95 | 829.63 K | $6.79 B |
| 08/11/2026 | $117.58 | $120.79 (2.73%) | $121.00 | $114.60 | 922.00 K | $6.75 B |
| 08/10/2026 | $119.80 | $118.16 (-1.37%) | $121.78 | $117.61 | 853.10 K | $6.61 B |
| 08/07/2026 | $110.20 | $119.74 (8.66%) | $121.99 | $110.20 | 1.97 M | $6.69 B |
| 08/06/2026 | $106.19 | $100.16 (-5.68%) | $106.51 | $98.96 | 1.36 M | $5.60 B |
| 08/05/2026 | $108.08 | $105.07 (-2.78%) | $108.58 | $105.02 | 621.01 K | $5.87 B |
| 08/04/2026 | $109.10 | $106.71 (-2.19%) | $109.38 | $106.52 | 1.11 M | $5.96 B |
| 08/03/2026 | $105.39 | $108.12 (2.59%) | $108.53 | $104.42 | 581.90 K | $6.04 B |
| 07/31/2026 | $102.70 | $103.35 (0.63%) | $105.41 | $100.66 | 612.00 K | $5.78 B |
| 07/30/2026 | $105.27 | $101.69 (-3.4%) | $107.00 | $101.22 | 745.45 K | $5.69 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.
