5 DAY PERFORMANCE
+2.14%
1 MONTH PERFORMANCE
+0.25%
3 MONTH PERFORMANCE
-3.66%
6 MONTH PERFORMANCE
+10.98%
YEAR-TO-DATE PERFORMANCE
+4.42%
1 YEAR PERFORMANCE
+43.85%
Construction Partners, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $110.77 | $113.35 (2.33%) | $114.83 | $108.59 | 333.65 K | $6.20 B |
| 01/27/2026 | $113.58 | $111.04 (-2.24%) | $113.86 | $109.75 | 302.93 K | $6.13 B |
| 01/26/2026 | $111.58 | $112.76 (1.06%) | $114.50 | $111.58 | 280.11 K | $6.23 B |
| 01/23/2026 | $114.33 | $110.97 (-2.94%) | $114.42 | $110.53 | 237.80 K | $6.13 B |
| 01/22/2026 | $113.00 | $114.21 (1.07%) | $114.34 | $111.18 | 375.95 K | $6.31 B |
| 01/21/2026 | $109.29 | $111.45 (1.98%) | $111.85 | $107.80 | 555.66 K | $6.15 B |
| 01/20/2026 | $112.53 | $109.25 (-2.91%) | $114.75 | $108.91 | 349.49 K | $6.03 B |
| 01/16/2026 | $112.19 | $114.42 (1.99%) | $116.92 | $111.05 | 667.93 K | $6.32 B |
| 01/15/2026 | $115.27 | $112.13 (-2.72%) | $116.78 | $108.29 | 1.06 M | $6.19 B |
| 01/14/2026 | $115.69 | $113.69 (-1.73%) | $116.19 | $110.36 | 539.60 K | $6.28 B |
| 01/13/2026 | $117.90 | $115.54 (-2%) | $118.78 | $115.16 | 442.90 K | $6.38 B |
| 01/12/2026 | $114.94 | $117.09 (1.87%) | $117.58 | $114.94 | 375.24 K | $6.47 B |
| 01/09/2026 | $114.27 | $115.03 (0.67%) | $116.35 | $111.35 | 401.92 K | $6.35 B |
| 01/08/2026 | $112.03 | $112.30 (0.24%) | $113.44 | $109.90 | 308.78 K | $6.20 B |
| 01/07/2026 | $116.05 | $110.45 (-4.83%) | $116.21 | $106.61 | 690.11 K | $6.10 B |
| 01/06/2026 | $112.84 | $115.33 (2.21%) | $115.55 | $107.98 | 536.46 K | $6.37 B |
| 01/05/2026 | $111.95 | $113.74 (1.6%) | $115.56 | $111.43 | 375.20 K | $6.28 B |
| 01/02/2026 | $108.72 | $112.16 (3.16%) | $113.65 | $108.61 | 275.60 K | $6.19 B |
| 12/31/2025 | $110.14 | $108.55 (-1.44%) | $111.20 | $108.46 | 403.40 K | $5.99 B |
| 12/30/2025 | $111.11 | $109.99 (-1.01%) | $112.07 | $109.47 | 306.32 K | $6.07 B |
| 12/29/2025 | $111.94 | $111.60 (-0.3%) | $113.02 | $110.68 | 282.20 K | $6.16 B |
| 12/26/2025 | $110.95 | $113.07 (1.91%) | $113.53 | $109.62 | 303.52 K | $6.24 B |
| 12/24/2025 | $110.94 | $112.01 (0.96%) | $113.23 | $110.87 | 392.31 K | $6.18 B |
| 12/23/2025 | $111.62 | $111.99 (0.33%) | $113.83 | $110.33 | 547.70 K | $6.18 B |
| 12/22/2025 | $109.54 | $112.06 (2.3%) | $114.60 | $109.50 | 462.34 K | $6.19 B |
| 12/19/2025 | $108.91 | $109.13 (0.2%) | $111.37 | $108.56 | 768.62 K | $6.03 B |
| 12/18/2025 | $110.84 | $109.08 (-1.59%) | $112.11 | $108.98 | 495.48 K | $6.02 B |
| 12/17/2025 | $113.45 | $108.41 (-4.44%) | $113.77 | $107.00 | 695.80 K | $5.99 B |
| 12/16/2025 | $111.03 | $113.43 (2.16%) | $113.87 | $107.93 | 760.50 K | $6.26 B |
| 12/15/2025 | $110.26 | $109.99 (-0.24%) | $112.62 | $109.35 | 765.60 K | $6.07 B |
| 12/12/2025 | $110.83 | $110.08 (-0.68%) | $111.74 | $107.48 | 734.80 K | $6.08 B |
| 12/11/2025 | $107.07 | $109.98 (2.72%) | $110.43 | $106.41 | 424.45 K | $6.07 B |
| 12/10/2025 | $103.80 | $106.54 (2.64%) | $107.83 | $102.29 | 504.60 K | $5.88 B |
| 12/09/2025 | $104.21 | $103.60 (-0.59%) | $105.96 | $102.67 | 393.20 K | $5.72 B |
| 12/08/2025 | $103.86 | $104.21 (0.34%) | $106.05 | $101.50 | 715.37 K | $5.75 B |
| 12/05/2025 | $104.91 | $103.04 (-1.78%) | $105.10 | $102.78 | 270.89 K | $5.69 B |
| 12/04/2025 | $104.50 | $105.38 (0.84%) | $105.64 | $103.57 | 262.20 K | $5.82 B |
| 12/03/2025 | $105.90 | $105.00 (-0.85%) | $106.75 | $103.09 | 333.80 K | $5.80 B |
| 12/02/2025 | $108.17 | $105.34 (-2.62%) | $109.13 | $104.68 | 345.63 K | $5.82 B |
| 12/01/2025 | $107.32 | $108.17 (0.79%) | $110.87 | $104.99 | 674.03 K | $5.97 B |
| 11/28/2025 | $109.21 | $109.00 (-0.19%) | $109.21 | $107.83 | 309.70 K | $6.02 B |
| 11/26/2025 | $105.00 | $108.40 (3.24%) | $108.98 | $104.22 | 600.96 K | $5.99 B |
| 11/25/2025 | $103.89 | $105.80 (1.84%) | $106.08 | $102.57 | 514.01 K | $5.84 B |
| 11/24/2025 | $100.62 | $103.44 (2.8%) | $104.15 | $100.36 | 536.73 K | $5.71 B |
| 11/21/2025 | $99.55 | $101.16 (1.62%) | $102.20 | $96.31 | 1.05 M | $5.59 B |
| 11/20/2025 | $100.15 | $100.43 (0.28%) | $104.00 | $95.01 | 1.53 M | $5.55 B |
| 11/19/2025 | $106.50 | $104.19 (-2.17%) | $108.00 | $104.08 | 352.52 K | $5.75 B |
| 11/18/2025 | $103.03 | $105.31 (2.21%) | $106.12 | $102.40 | 326.50 K | $5.81 B |
| 11/17/2025 | $106.59 | $104.45 (-2.01%) | $107.40 | $103.25 | 234.80 K | $5.77 B |
| 11/14/2025 | $103.48 | $106.82 (3.23%) | $108.21 | $101.18 | 466.81 K | $5.89 B |
| 11/13/2025 | $110.48 | $106.12 (-3.95%) | $111.08 | $104.63 | 435.05 K | $5.85 B |
| 11/12/2025 | $110.32 | $111.68 (1.23%) | $113.07 | $109.58 | 292.90 K | $6.16 B |
| 11/11/2025 | $112.88 | $110.43 (-2.17%) | $112.88 | $109.54 | 414.20 K | $6.09 B |
| 11/10/2025 | $112.74 | $114.15 (1.25%) | $115.04 | $111.15 | 312.12 K | $6.30 B |
| 11/07/2025 | $112.47 | $111.37 (-0.98%) | $112.47 | $106.42 | 371.22 K | $6.14 B |
| 11/06/2025 | $115.67 | $112.85 (-2.44%) | $116.00 | $111.66 | 344.73 K | $6.23 B |
| 11/05/2025 | $112.21 | $114.85 (2.35%) | $116.00 | $111.91 | 301.50 K | $6.34 B |
| 11/04/2025 | $113.63 | $112.02 (-1.42%) | $113.84 | $110.00 | 417.80 K | $6.18 B |
| 11/03/2025 | $114.83 | $113.79 (-0.91%) | $116.62 | $112.68 | 279.30 K | $6.28 B |
| 10/31/2025 | $112.66 | $114.35 (1.5%) | $115.03 | $112.00 | 409.92 K | $6.31 B |
| 10/30/2025 | $115.67 | $112.68 (-2.58%) | $117.16 | $111.34 | 426.25 K | $6.22 B |
| 10/29/2025 | $117.95 | $116.20 (-1.48%) | $118.67 | $113.75 | 391.15 K | $6.41 B |
| 10/28/2025 | $116.73 | $117.66 (0.8%) | $117.73 | $114.61 | 204.51 K | $6.49 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.
