5 DAY PERFORMANCE
+1.21%
1 MONTH PERFORMANCE
+10.82%
3 MONTH PERFORMANCE
-3.28%
6 MONTH PERFORMANCE
+23.49%
YEAR-TO-DATE PERFORMANCE
-9.92%
1 YEAR PERFORMANCE
-25.01%
Century Communities, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2025 | $65.17 | $66.14 (1.49%) | $67.10 | $65.17 | 198.66 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 |
| 11/14/2025 | $59.09 | $58.60 (-0.83%) | $60.18 | $58.01 | 293.02 K | $1.74 B |
| 11/13/2025 | $59.60 | $58.93 (-1.12%) | $60.76 | $58.89 | 161.20 K | $1.75 B |
| 11/12/2025 | $59.62 | $60.23 (1.02%) | $60.71 | $59.27 | 294.24 K | $1.79 B |
| 11/11/2025 | $59.50 | $59.78 (0.47%) | $60.38 | $59.36 | 206.60 K | $1.77 B |
| 11/10/2025 | $60.21 | $59.21 (-1.66%) | $60.32 | $58.88 | 280.90 K | $1.76 B |
| 11/07/2025 | $60.02 | $59.98 (-0.07%) | $61.03 | $59.55 | 327.27 K | $1.78 B |
| 11/06/2025 | $60.52 | $59.98 (-0.89%) | $61.05 | $59.73 | 475.50 K | $1.78 B |
| 11/05/2025 | $59.66 | $60.68 (1.71%) | $61.15 | $59.41 | 356.61 K | $1.80 B |
| 11/04/2025 | $58.41 | $59.63 (2.09%) | $59.90 | $57.50 | 557.00 K | $1.77 B |
| 11/03/2025 | $58.83 | $58.42 (-0.7%) | $58.88 | $57.36 | 311.84 K | $1.73 B |
| 10/31/2025 | $59.98 | $59.40 (-0.97%) | $60.23 | $58.77 | 317.01 K | $1.76 B |
| 10/30/2025 | $60.65 | $60.37 (-0.46%) | $62.15 | $60.01 | 272.23 K | $1.79 B |
| 10/29/2025 | $63.02 | $61.22 (-2.86%) | $63.54 | $60.84 | 434.00 K | $1.81 B |
| 10/28/2025 | $61.74 | $63.74 (3.24%) | $64.46 | $61.35 | 453.24 K | $1.89 B |
| 10/27/2025 | $63.23 | $63.27 (0.06%) | $64.06 | $62.74 | 382.60 K | $1.88 B |
| 10/24/2025 | $65.95 | $63.15 (-4.25%) | $66.16 | $63.11 | 387.30 K | $1.87 B |
| 10/23/2025 | $63.36 | $65.08 (2.71%) | $65.37 | $62.43 | 442.73 K | $1.93 B |
| 10/22/2025 | $60.55 | $60.70 (0.25%) | $61.66 | $59.71 | 338.50 K | $1.80 B |
| 10/21/2025 | $58.74 | $61.10 (4.02%) | $61.81 | $57.76 | 256.10 K | $1.81 B |
| 10/20/2025 | $60.28 | $59.88 (-0.66%) | $61.20 | $59.78 | 205.50 K | $1.78 B |
| 10/17/2025 | $59.46 | $60.11 (1.09%) | $60.53 | $59.05 | 207.64 K | $1.83 B |
| 10/16/2025 | $60.48 | $59.72 (-1.26%) | $60.64 | $58.84 | 271.70 K | $1.81 B |
| 10/15/2025 | $61.01 | $60.48 (-0.87%) | $61.93 | $60.39 | 285.10 K | $1.84 B |
| 10/14/2025 | $57.39 | $60.69 (5.75%) | $60.91 | $57.39 | 329.90 K | $1.84 B |
| 10/13/2025 | $58.11 | $57.76 (-0.6%) | $58.57 | $56.94 | 481.70 K | $1.75 B |
| 10/10/2025 | $59.53 | $57.73 (-3.02%) | $59.58 | $57.31 | 402.59 K | $1.75 B |
| 10/09/2025 | $58.20 | $59.00 (1.37%) | $59.05 | $57.35 | 570.54 K | $1.79 B |
| 10/08/2025 | $58.54 | $58.78 (0.41%) | $58.90 | $56.65 | 344.14 K | $1.78 B |
| 10/07/2025 | $61.31 | $58.12 (-5.2%) | $61.37 | $58.02 | 592.25 K | $1.76 B |
| 10/06/2025 | $64.30 | $61.86 (-3.79%) | $64.64 | $61.40 | 308.30 K | $1.88 B |
| 10/03/2025 | $63.79 | $64.32 (0.83%) | $65.40 | $63.61 | 234.30 K | $1.95 B |
| 10/02/2025 | $64.11 | $63.62 (-0.76%) | $64.22 | $62.64 | 305.14 K | $1.93 B |
| 10/01/2025 | $63.60 | $64.11 (0.8%) | $64.54 | $63.17 | 234.30 K | $1.95 B |
| 09/30/2025 | $63.00 | $63.37 (0.59%) | $63.88 | $62.25 | 252.40 K | $1.92 B |
| 09/29/2025 | $63.29 | $63.48 (0.3%) | $63.55 | $62.13 | 237.10 K | $1.93 B |
| 09/26/2025 | $62.52 | $63.05 (0.85%) | $63.60 | $62.08 | 362.14 K | $1.91 B |
| 09/25/2025 | $62.93 | $61.90 (-1.64%) | $63.85 | $61.80 | 267.18 K | $1.88 B |
| 09/24/2025 | $63.51 | $63.58 (0.11%) | $65.38 | $63.08 | 446.93 K | $1.93 B |
| 09/23/2025 | $64.16 | $63.49 (-1.04%) | $64.25 | $63.07 | 217.80 K | $1.93 B |
| 09/22/2025 | $65.26 | $63.48 (-2.73%) | $65.50 | $63.37 | 578.03 K | $1.93 B |
| 09/19/2025 | $66.85 | $66.05 (-1.2%) | $67.81 | $65.78 | 1.04 M | $2.01 B |
| 09/18/2025 | $68.68 | $67.47 (-1.76%) | $68.68 | $67.07 | 616.68 K | $2.05 B |
| 09/17/2025 | $67.82 | $67.37 (-0.66%) | $71.13 | $66.70 | 522.11 K | $2.05 B |
| 09/16/2025 | $67.32 | $67.19 (-0.19%) | $67.60 | $66.31 | 420.15 K | $2.04 B |
| 09/15/2025 | $67.97 | $67.12 (-1.25%) | $67.97 | $65.97 | 323.75 K | $2.04 B |
| 09/12/2025 | $68.29 | $67.46 (-1.22%) | $68.90 | $67.37 | 260.74 K | $2.05 B |
| 09/11/2025 | $67.71 | $69.29 (2.33%) | $69.39 | $67.38 | 254.30 K | $2.10 B |
| 09/10/2025 | $68.35 | $67.05 (-1.9%) | $68.54 | $66.64 | 191.81 K | $2.04 B |
| 09/09/2025 | $69.79 | $67.94 (-2.65%) | $69.79 | $67.41 | 222.67 K | $2.06 B |
| 09/08/2025 | $69.63 | $69.80 (0.24%) | $69.88 | $68.27 | 283.24 K | $2.12 B |
| 09/05/2025 | $69.62 | $69.66 (0.06%) | $71.23 | $68.81 | 310.82 K | $2.12 B |
| 09/04/2025 | $65.60 | $68.32 (4.15%) | $68.65 | $64.64 | 397.23 K | $2.07 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.
