5 DAY PERFORMANCE
-5.40%
1 MONTH PERFORMANCE
-7.09%
3 MONTH PERFORMANCE
+47.46%
6 MONTH PERFORMANCE
+13.58%
YEAR-TO-DATE PERFORMANCE
+15.91%
1 YEAR PERFORMANCE
+90.43%
Construction Partners, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/08/2025 | $107.70 | $102.54 (-4.79%) | $107.70 | $100.00 | 504.93 K | $5.71 B |
| 07/07/2025 | $107.65 | $107.16 (-0.46%) | $109.57 | $106.67 | 250.92 K | $5.92 B |
| 07/03/2025 | $107.32 | $108.38 (0.99%) | $109.83 | $106.95 | 185.80 K | $5.99 B |
| 07/02/2025 | $104.63 | $106.12 (1.42%) | $106.59 | $104.13 | 386.21 K | $5.86 B |
| 07/01/2025 | $105.12 | $104.69 (-0.41%) | $106.59 | $101.44 | 485.73 K | $5.78 B |
| 06/30/2025 | $106.85 | $106.28 (-0.53%) | $108.05 | $105.00 | 726.20 K | $5.87 B |
| 06/27/2025 | $109.15 | $106.00 (-2.89%) | $110.16 | $105.98 | 1.29 M | $5.86 B |
| 06/26/2025 | $107.62 | $108.09 (0.44%) | $109.99 | $106.00 | 248.04 K | $5.97 B |
| 06/25/2025 | $110.60 | $106.10 (-4.07%) | $110.90 | $105.68 | 369.31 K | $5.86 B |
| 06/24/2025 | $108.86 | $110.18 (1.21%) | $110.49 | $107.84 | 726.48 K | $6.09 B |
| 06/23/2025 | $101.88 | $107.10 (5.12%) | $107.22 | $101.70 | 668.04 K | $5.92 B |
| 06/20/2025 | $104.34 | $102.34 (-1.92%) | $105.71 | $100.77 | 743.10 K | $5.65 B |
| 06/18/2025 | $103.77 | $103.55 (-0.21%) | $106.48 | $103.28 | 590.49 K | $5.72 B |
| 06/17/2025 | $103.83 | $104.22 (0.38%) | $106.51 | $103.50 | 432.56 K | $5.76 B |
| 06/16/2025 | $105.19 | $105.11 (-0.08%) | $107.03 | $104.62 | 360.96 K | $5.81 B |
| 06/13/2025 | $103.35 | $103.67 (0.31%) | $105.11 | $102.57 | 365.40 K | $5.73 B |
| 06/12/2025 | $104.50 | $105.31 (0.78%) | $105.92 | $104.49 | 426.07 K | $5.82 B |
| 06/11/2025 | $102.92 | $104.66 (1.69%) | $105.37 | $102.13 | 405.01 K | $5.78 B |
| 06/10/2025 | $105.84 | $102.38 (-3.27%) | $105.95 | $98.65 | 805.83 K | $5.66 B |
| 06/09/2025 | $111.59 | $104.70 (-6.17%) | $111.98 | $104.57 | 679.10 K | $5.78 B |
| 06/06/2025 | $109.52 | $110.36 (0.77%) | $110.91 | $107.97 | 642.03 K | $6.10 B |
| 06/05/2025 | $104.50 | $108.17 (3.51%) | $108.39 | $103.72 | 635.93 K | $5.98 B |
| 06/04/2025 | $105.01 | $104.05 (-0.91%) | $106.31 | $103.96 | 364.99 K | $5.75 B |
| 06/03/2025 | $104.79 | $105.03 (0.23%) | $106.16 | $104.02 | 348.34 K | $5.80 B |
| 06/02/2025 | $104.69 | $103.63 (-1.01%) | $106.03 | $102.13 | 596.30 K | $5.73 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 |
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.
