5 DAY PERFORMANCE
+1.58%
1 MONTH PERFORMANCE
+8.24%
3 MONTH PERFORMANCE
+30.17%
6 MONTH PERFORMANCE
+12.21%
YEAR-TO-DATE PERFORMANCE
+23.74%
1 YEAR PERFORMANCE
-1.66%
Century Communities Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $74.00 | $73.32 (-0.91%) | $75.18 | $72.56 | 193.90 K | $2.15 B |
| 02/13/2026 | $73.31 | $74.84 (2.09%) | $76.00 | $73.31 | 372.60 K | $2.18 B |
| 02/12/2026 | $74.48 | $72.30 (-2.93%) | $75.64 | $71.94 | 380.40 K | $2.11 B |
| 02/11/2026 | $71.71 | $73.37 (2.31%) | $74.08 | $71.71 | 369.04 K | $2.14 B |
| 02/10/2026 | $70.62 | $72.63 (2.85%) | $73.19 | $70.27 | 257.20 K | $2.12 B |
| 02/09/2026 | $70.11 | $69.83 (-0.4%) | $70.35 | $68.52 | 272.51 K | $2.04 B |
| 02/06/2026 | $69.34 | $69.79 (0.65%) | $71.25 | $68.24 | 377.93 K | $2.04 B |
| 02/05/2026 | $69.97 | $69.58 (-0.56%) | $71.04 | $68.51 | 442.70 K | $2.03 B |
| 02/04/2026 | $66.70 | $68.81 (3.16%) | $69.50 | $65.87 | 329.80 K | $2.01 B |
| 02/03/2026 | $62.26 | $65.64 (5.43%) | $67.50 | $62.26 | 428.24 K | $1.92 B |
| 02/02/2026 | $61.80 | $62.97 (1.89%) | $63.90 | $60.88 | 225.50 K | $1.84 B |
| 01/30/2026 | $63.31 | $62.98 (-0.52%) | $64.20 | $61.96 | 364.51 K | $1.84 B |
| 01/29/2026 | $65.92 | $63.97 (-2.96%) | $66.99 | $62.51 | 360.11 K | $1.87 B |
| 01/28/2026 | $63.37 | $63.99 (0.98%) | $65.68 | $63.26 | 327.83 K | $1.87 B |
| 01/27/2026 | $64.30 | $63.45 (-1.32%) | $64.66 | $63.25 | 264.10 K | $1.85 B |
| 01/26/2026 | $64.30 | $65.00 (1.09%) | $65.87 | $64.30 | 210.53 K | $1.90 B |
| 01/23/2026 | $68.38 | $64.94 (-5.03%) | $68.38 | $64.72 | 263.11 K | $1.93 B |
| 01/22/2026 | $69.44 | $68.08 (-1.96%) | $70.60 | $67.63 | 226.30 K | $2.02 B |
| 01/21/2026 | $68.09 | $69.09 (1.47%) | $69.52 | $66.92 | 398.81 K | $2.05 B |
| 01/20/2026 | $66.00 | $66.26 (0.39%) | $68.07 | $65.40 | 278.60 K | $1.96 B |
| 01/16/2026 | $68.47 | $67.85 (-0.91%) | $69.60 | $67.26 | 170.30 K | $2.01 B |
| 01/15/2026 | $68.80 | $69.13 (0.48%) | $69.79 | $67.79 | 246.34 K | $2.05 B |
| 01/14/2026 | $68.81 | $68.61 (-0.29%) | $70.09 | $68.13 | 264.15 K | $2.03 B |
| 01/13/2026 | $67.05 | $69.22 (3.24%) | $69.71 | $67.05 | 362.14 K | $2.05 B |
| 01/12/2026 | $67.45 | $67.17 (-0.42%) | $68.20 | $66.70 | 237.22 K | $1.99 B |
| 01/09/2026 | $63.00 | $68.33 (8.46%) | $68.74 | $63.00 | 706.75 K | $2.03 B |
| 01/08/2026 | $57.02 | $61.59 (8.01%) | $62.10 | $57.02 | 273.73 K | $1.83 B |
| 01/07/2026 | $60.31 | $57.67 (-4.38%) | $60.93 | $56.80 | 316.01 K | $1.71 B |
| 01/06/2026 | $58.71 | $59.60 (1.52%) | $59.68 | $58.00 | 174.40 K | $1.77 B |
| 01/05/2026 | $58.36 | $59.38 (1.75%) | $60.29 | $58.36 | 209.33 K | $1.76 B |
| 01/02/2026 | $59.33 | $58.94 (-0.66%) | $59.70 | $58.57 | 216.90 K | $1.75 B |
| 12/31/2025 | $60.03 | $59.35 (-1.13%) | $60.52 | $59.15 | 205.70 K | $1.76 B |
| 12/30/2025 | $59.41 | $60.02 (1.03%) | $60.24 | $58.76 | 185.44 K | $1.78 B |
| 12/29/2025 | $59.15 | $59.67 (0.88%) | $59.71 | $58.91 | 205.82 K | $1.77 B |
| 12/26/2025 | $59.04 | $58.99 (-0.08%) | $59.16 | $58.25 | 233.70 K | $1.75 B |
| 12/24/2025 | $57.94 | $59.01 (1.85%) | $59.21 | $57.94 | 48.30 K | $1.75 B |
| 12/23/2025 | $58.85 | $58.25 (-1.02%) | $58.96 | $58.06 | 195.85 K | $1.73 B |
| 12/22/2025 | $59.28 | $58.82 (-0.78%) | $60.05 | $58.60 | 264.25 K | $1.74 B |
| 12/19/2025 | $60.17 | $59.61 (-0.93%) | $60.22 | $58.98 | 490.03 K | $1.77 B |
| 12/18/2025 | $62.51 | $61.19 (-2.11%) | $62.89 | $61.17 | 190.62 K | $1.81 B |
| 12/17/2025 | $60.98 | $61.50 (0.85%) | $62.71 | $60.40 | 288.56 K | $1.82 B |
| 12/16/2025 | $63.36 | $62.30 (-1.67%) | $63.58 | $61.95 | 173.22 K | $1.85 B |
| 12/15/2025 | $64.05 | $62.86 (-1.86%) | $64.09 | $62.47 | 151.80 K | $1.86 B |
| 12/12/2025 | $63.72 | $63.19 (-0.83%) | $63.90 | $62.78 | 187.70 K | $1.87 B |
| 12/11/2025 | $63.47 | $63.33 (-0.22%) | $64.43 | $62.86 | 224.60 K | $1.88 B |
| 12/10/2025 | $61.06 | $62.82 (2.88%) | $63.11 | $60.74 | 229.90 K | $1.86 B |
| 12/09/2025 | $60.70 | $60.48 (-0.36%) | $61.72 | $60.05 | 207.72 K | $1.79 B |
| 12/08/2025 | $62.99 | $61.48 (-2.4%) | $62.99 | $61.03 | 217.48 K | $1.82 B |
| 12/05/2025 | $62.40 | $62.33 (-0.11%) | $63.29 | $61.31 | 200.30 K | $1.85 B |
| 12/04/2025 | $63.44 | $62.51 (-1.47%) | $64.79 | $62.36 | 274.03 K | $1.85 B |
| 12/03/2025 | $65.17 | $66.14 (1.49%) | $67.10 | $65.17 | 198.90 K | $1.96 B |
| 12/02/2025 | $64.83 | $65.02 (0.29%) | $65.37 | $63.69 | 161.62 K | $1.93 B |
| 12/01/2025 | $63.99 | $64.31 (0.5%) | $65.86 | $63.99 | 217.83 K | $1.91 B |
| 11/28/2025 | $65.22 | $65.29 (0.11%) | $65.65 | $64.51 | 125.80 K | $1.94 B |
| 11/26/2025 | $63.19 | $65.27 (3.29%) | $65.96 | $63.13 | 347.74 K | $1.93 B |
| 11/25/2025 | $60.87 | $64.14 (5.37%) | $64.41 | $60.70 | 319.64 K | $1.90 B |
| 11/24/2025 | $60.32 | $60.03 (-0.48%) | $60.86 | $59.55 | 211.90 K | $1.78 B |
| 11/21/2025 | $57.15 | $61.02 (6.77%) | $61.13 | $57.12 | 459.54 K | $1.81 B |
| 11/20/2025 | $56.20 | $56.68 (0.85%) | $57.45 | $55.99 | 231.53 K | $1.68 B |
| 11/19/2025 | $57.42 | $56.34 (-1.88%) | $57.42 | $56.06 | 210.80 K | $1.67 B |
| 11/18/2025 | $56.12 | $56.75 (1.12%) | $56.95 | $55.40 | 250.85 K | $1.68 B |
| 11/17/2025 | $57.85 | $56.42 (-2.47%) | $57.96 | $56.23 | 389.90 K | $1.67 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.
