5 DAY PERFORMANCE
+6.95%
1 MONTH PERFORMANCE
-9.07%
3 MONTH PERFORMANCE
-8.69%
6 MONTH PERFORMANCE
+20.80%
YEAR-TO-DATE PERFORMANCE
-0.60%
1 YEAR PERFORMANCE
-15.13%
Concrete Pumping Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $5.01 | $4.96 (-1%) | $5.48 | $4.78 | 597,522 | $273.03 B |
| 03/11/2025 | $5.90 | $6.04 (2.37%) | $6.09 | $5.87 | 168,114 | $322.72 B |
| 03/10/2025 | $6.13 | $5.96 (-2.77%) | $6.18 | $5.90 | 114,500 | $318.44 B |
| 03/07/2025 | $6.29 | $6.19 (-1.59%) | $6.33 | $6.15 | 78,903 | $330.73 B |
| 03/06/2025 | $6.18 | $6.29 (1.78%) | $6.36 | $6.16 | 89,614 | $336.07 B |
| 03/05/2025 | $6.20 | $6.26 (0.97%) | $6.41 | $6.19 | 109,123 | $334.47 B |
| 03/04/2025 | $6.26 | $6.18 (-1.28%) | $6.35 | $6.16 | 141,729 | $330.20 B |
| 03/03/2025 | $6.60 | $6.38 (-3.33%) | $6.62 | $6.31 | 150,500 | $340.88 B |
| 02/28/2025 | $6.55 | $6.54 (-0.15%) | $6.61 | $6.42 | 137,511 | $349.43 B |
| 02/27/2025 | $6.69 | $6.58 (-1.64%) | $6.74 | $6.53 | 113,709 | $351.57 B |
| 02/26/2025 | $6.55 | $6.71 (2.44%) | $6.77 | $6.55 | 163,200 | $358.52 B |
| 02/25/2025 | $6.62 | $6.53 (-1.36%) | $6.68 | $6.44 | 236,900 | $348.90 B |
| 02/24/2025 | $6.70 | $6.55 (-2.24%) | $6.70 | $6.54 | 103,600 | $349.97 B |
| 02/21/2025 | $7.13 | $6.65 (-6.73%) | $7.13 | $6.63 | 112,942 | $355.31 B |
| 02/20/2025 | $7.06 | $7.05 (-0.14%) | $7.09 | $6.94 | 136,731 | $376.68 B |
| 02/19/2025 | $7.13 | $7.08 (-0.7%) | $7.16 | $7.03 | 97,311 | $378.28 B |
| 02/18/2025 | $7.03 | $7.13 (1.42%) | $7.24 | $7.03 | 181,021 | $380.96 B |
| 02/14/2025 | $7.22 | $7.13 (-1.25%) | $7.24 | $7.04 | 149,306 | $380.96 B |
| 02/13/2025 | $7.25 | $7.15 (-1.38%) | $7.31 | $7.08 | 137,200 | $382.02 B |
| 02/12/2025 | $7.28 | $7.28 (0%) | $7.50 | $7.03 | 178,900 | $388.97 B |
| 02/11/2025 | $7.68 | $7.59 (-1.17%) | $7.80 | $7.54 | 116,600 | $405.53 B |
| 02/10/2025 | $7.77 | $7.64 (-1.67%) | $7.85 | $7.37 | 202,500 | $408.21 B |
| 02/07/2025 | $7.85 | $7.64 (-2.68%) | $8.05 | $7.60 | 156,527 | $408.21 B |
| 02/06/2025 | $7.83 | $7.85 (0.26%) | $7.95 | $7.64 | 267,500 | $419.43 B |
| 02/05/2025 | $8.30 | $7.82 (-5.78%) | $8.32 | $7.78 | 248,400 | $417.82 B |
| 02/04/2025 | $8.32 | $8.38 (0.72%) | $8.40 | $8.23 | 139,835 | $447.74 B |
| 02/03/2025 | $8.31 | $8.32 (0.12%) | $8.60 | $8.18 | 246,541 | $444.54 B |
| 01/31/2025 | $8.28 | $8.46 (2.17%) | $8.49 | $8.25 | 315,600 | $452.02 B |
| 01/30/2025 | $8.37 | $8.23 (-1.67%) | $8.37 | $8.17 | 185,877 | $439.73 B |
| 01/29/2025 | $8.34 | $8.17 (-2.04%) | $8.34 | $8.03 | 200,306 | $436.52 B |
| 01/28/2025 | $8.27 | $8.34 (0.85%) | $8.41 | $8.13 | 341,011 | $445.61 B |
| 01/27/2025 | $7.99 | $8.09 (1.25%) | $8.35 | $7.79 | 354,100 | $432.25 B |
| 01/24/2025 | $7.89 | $8.31 (5.32%) | $8.32 | $7.81 | 430,934 | $444.00 B |
| 01/23/2025 | $9.17 | $8.77 (-4.36%) | $9.28 | $8.73 | 802,400 | $468.58 B |
| 01/22/2025 | $8.95 | $9.04 (1.01%) | $9.24 | $8.88 | 369,425 | $483.01 B |
| 01/21/2025 | $8.73 | $8.98 (2.86%) | $9.11 | $8.58 | 348,210 | $479.80 B |
| 01/17/2025 | $9.13 | $8.79 (-3.72%) | $9.15 | $8.75 | 261,631 | $469.65 B |
| 01/16/2025 | $9.45 | $8.97 (-5.08%) | $9.68 | $8.93 | 570,833 | $479.27 B |
| 01/15/2025 | $8.37 | $8.87 (5.97%) | $8.90 | $8.13 | 272,690 | $473.92 B |
| 01/14/2025 | $7.99 | $8.05 (0.75%) | $8.19 | $7.61 | 260,644 | $430.11 B |
| 01/13/2025 | $7.52 | $7.85 (4.39%) | $7.89 | $7.36 | 301,714 | $419.43 B |
| 01/10/2025 | $7.27 | $7.40 (1.79%) | $7.84 | $7.01 | 223,800 | $395.38 B |
| 01/08/2025 | $6.66 | $6.51 (-2.25%) | $6.78 | $6.46 | 86,637 | $347.83 B |
| 01/07/2025 | $6.63 | $6.64 (0.15%) | $6.68 | $6.48 | 58,533 | $354.78 B |
| 01/06/2025 | $6.80 | $6.62 (-2.65%) | $6.85 | $6.61 | 40,134 | $353.71 B |
| 01/03/2025 | $6.67 | $6.80 (1.95%) | $6.87 | $6.63 | 52,112 | $363.32 B |
| 01/02/2025 | $6.70 | $6.63 (-1.04%) | $6.89 | $6.60 | 65,500 | $354.24 B |
| 12/31/2024 | $6.65 | $6.66 (0.15%) | $6.78 | $6.62 | 80,000 | $355.84 B |
| 12/30/2024 | $6.47 | $6.59 (1.85%) | $6.70 | $6.37 | 44,425 | $352.10 B |
| 12/27/2024 | $6.64 | $6.49 (-2.26%) | $6.72 | $6.44 | 56,400 | $346.76 B |
| 12/26/2024 | $6.66 | $6.70 (0.6%) | $6.74 | $6.61 | 52,526 | $357.98 B |
| 12/24/2024 | $6.65 | $6.64 (-0.15%) | $6.74 | $6.57 | 26,708 | $354.78 B |
| 12/23/2024 | $6.64 | $6.59 (-0.75%) | $6.72 | $6.50 | 66,900 | $352.10 B |
| 12/20/2024 | $6.40 | $6.60 (3.12%) | $6.88 | $6.40 | 238,240 | $352.64 B |
| 12/19/2024 | $6.76 | $6.42 (-5.03%) | $6.76 | $6.39 | 100,026 | $343.02 B |
| 12/18/2024 | $7.20 | $6.67 (-7.36%) | $7.21 | $6.66 | 124,200 | $356.38 B |
| 12/17/2024 | $7.11 | $7.14 (0.42%) | $7.35 | $7.07 | 84,417 | $381.49 B |
| 12/16/2024 | $7.27 | $7.02 (-3.44%) | $7.33 | $7.02 | 40,300 | $375.08 B |
| 12/13/2024 | $7.25 | $7.27 (0.28%) | $7.29 | $7.14 | 33,946 | $388.44 B |
| 12/12/2024 | $7.36 | $7.25 (-1.49%) | $7.40 | $7.24 | 48,536 | $387.37 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.
