5 DAY PERFORMANCE
+34.25%
1 MONTH PERFORMANCE
+15.61%
3 MONTH PERFORMANCE
-2.90%
6 MONTH PERFORMANCE
+47.23%
YEAR-TO-DATE PERFORMANCE
+5.34%
1 YEAR PERFORMANCE
+82.31%
Construction Partners, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $70.15 | $69.78 (-0.53%) | $71.55 | $68.73 | 520,723 | $3.77 B |
| 03/11/2025 | $67.91 | $68.37 (0.68%) | $69.87 | $67.08 | 454,600 | $3.70 B |
| 03/10/2025 | $67.38 | $67.67 (0.43%) | $68.30 | $65.45 | 1.10 M | $3.67 B |
| 03/07/2025 | $68.03 | $69.41 (2.03%) | $69.88 | $65.95 | 725,000 | $3.76 B |
| 03/06/2025 | $67.28 | $68.34 (1.58%) | $68.90 | $65.83 | 774,433 | $3.70 B |
| 03/05/2025 | $67.59 | $68.95 (2.01%) | $69.77 | $66.94 | 371,017 | $3.73 B |
| 03/04/2025 | $67.53 | $67.61 (0.12%) | $69.39 | $66.32 | 807,600 | $3.66 B |
| 03/03/2025 | $73.32 | $69.34 (-5.43%) | $75.35 | $68.53 | 484,000 | $3.76 B |
| 02/28/2025 | $71.34 | $72.56 (1.71%) | $73.04 | $70.66 | 666,200 | $3.93 B |
| 02/27/2025 | $73.15 | $71.34 (-2.47%) | $74.32 | $71.00 | 423,100 | $3.86 B |
| 02/26/2025 | $70.12 | $73.01 (4.12%) | $73.72 | $70.12 | 608,636 | $3.95 B |
| 02/25/2025 | $70.37 | $69.60 (-1.09%) | $71.49 | $68.68 | 636,800 | $3.77 B |
| 02/24/2025 | $73.42 | $70.19 (-4.4%) | $74.10 | $69.55 | 991,109 | $3.80 B |
| 02/21/2025 | $77.65 | $73.11 (-5.85%) | $77.92 | $72.98 | 427,900 | $3.96 B |
| 02/20/2025 | $79.55 | $76.91 (-3.32%) | $80.12 | $75.50 | 479,456 | $4.17 B |
| 02/19/2025 | $78.21 | $79.41 (1.53%) | $79.47 | $77.29 | 402,800 | $4.30 B |
| 02/18/2025 | $77.75 | $78.57 (1.05%) | $79.37 | $77.06 | 518,610 | $4.26 B |
| 02/14/2025 | $78.00 | $77.58 (-0.54%) | $78.79 | $76.43 | 474,319 | $4.20 B |
| 02/13/2025 | $80.31 | $78.43 (-2.34%) | $82.18 | $75.82 | 706,218 | $4.25 B |
| 02/12/2025 | $78.66 | $80.60 (2.47%) | $82.04 | $78.66 | 588,144 | $4.37 B |
| 02/11/2025 | $80.74 | $81.21 (0.58%) | $81.73 | $79.07 | 571,263 | $4.40 B |
| 02/10/2025 | $86.82 | $81.62 (-5.99%) | $86.82 | $80.86 | 792,080 | $4.42 B |
| 02/07/2025 | $91.59 | $86.76 (-5.27%) | $92.00 | $86.43 | 1.36 M | $4.70 B |
| 02/06/2025 | $81.09 | $84.47 (4.17%) | $84.93 | $79.99 | 714,300 | $4.57 B |
| 02/05/2025 | $82.18 | $80.92 (-1.53%) | $83.29 | $80.13 | 487,848 | $4.38 B |
| 02/04/2025 | $79.98 | $81.95 (2.46%) | $83.24 | $79.73 | 758,441 | $4.44 B |
| 02/03/2025 | $78.73 | $79.82 (1.38%) | $80.96 | $77.80 | 529,710 | $4.32 B |
| 01/31/2025 | $80.10 | $80.40 (0.37%) | $81.07 | $78.19 | 641,936 | $4.16 B |
| 01/30/2025 | $80.98 | $80.02 (-1.19%) | $81.36 | $79.31 | 481,100 | $4.14 B |
| 01/29/2025 | $78.98 | $79.31 (0.42%) | $81.15 | $78.46 | 490,800 | $4.11 B |
| 01/28/2025 | $80.71 | $78.80 (-2.37%) | $82.10 | $77.13 | 751,046 | $4.08 B |
| 01/27/2025 | $80.86 | $79.55 (-1.62%) | $82.92 | $77.80 | 946,600 | $4.12 B |
| 01/24/2025 | $83.14 | $84.46 (1.59%) | $84.55 | $80.53 | 996,623 | $4.37 B |
| 01/23/2025 | $85.17 | $82.58 (-3.04%) | $87.49 | $80.78 | 2.00 M | $4.28 B |
| 01/22/2025 | $93.54 | $92.78 (-0.81%) | $94.54 | $92.32 | 543,016 | $4.81 B |
| 01/21/2025 | $91.00 | $92.95 (2.14%) | $93.52 | $89.92 | 538,300 | $4.81 B |
| 01/17/2025 | $92.78 | $90.23 (-2.75%) | $92.78 | $89.74 | 735,037 | $4.67 B |
| 01/16/2025 | $91.39 | $91.21 (-0.2%) | $92.23 | $90.53 | 262,300 | $4.72 B |
| 01/15/2025 | $90.00 | $91.52 (1.69%) | $92.90 | $89.92 | 449,607 | $4.74 B |
| 01/14/2025 | $87.52 | $86.98 (-0.62%) | $88.59 | $85.39 | 608,117 | $4.50 B |
| 01/13/2025 | $85.01 | $85.94 (1.09%) | $87.54 | $84.08 | 388,800 | $4.45 B |
| 01/10/2025 | $88.29 | $87.12 (-1.33%) | $88.79 | $85.80 | 662,927 | $4.51 B |
| 01/08/2025 | $89.54 | $90.27 (0.82%) | $91.40 | $87.76 | 419,600 | $4.68 B |
| 01/07/2025 | $93.38 | $89.80 (-3.83%) | $94.36 | $85.72 | 377,300 | $4.65 B |
| 01/06/2025 | $92.63 | $93.18 (0.59%) | $94.46 | $91.64 | 341,309 | $4.83 B |
| 01/03/2025 | $88.32 | $91.58 (3.69%) | $91.66 | $88.24 | 267,200 | $4.74 B |
| 01/02/2025 | $89.05 | $87.82 (-1.38%) | $91.37 | $86.84 | 426,500 | $4.55 B |
| 12/31/2024 | $90.01 | $88.46 (-1.72%) | $92.37 | $87.08 | 290,456 | $4.58 B |
| 12/30/2024 | $88.36 | $89.38 (1.15%) | $90.35 | $86.86 | 276,400 | $4.63 B |
| 12/27/2024 | $91.29 | $89.86 (-1.57%) | $91.29 | $87.94 | 278,849 | $4.65 B |
| 12/26/2024 | $90.34 | $91.49 (1.27%) | $91.97 | $88.99 | 218,318 | $4.74 B |
| 12/24/2024 | $91.43 | $90.42 (-1.1%) | $92.04 | $89.94 | 127,940 | $4.68 B |
| 12/23/2024 | $92.86 | $90.98 (-2.02%) | $93.27 | $90.41 | 268,331 | $4.71 B |
| 12/20/2024 | $90.35 | $92.77 (2.68%) | $94.06 | $90.01 | 1.08 M | $4.80 B |
| 12/19/2024 | $91.23 | $91.87 (0.7%) | $92.86 | $89.27 | 769,201 | $4.76 B |
| 12/18/2024 | $96.02 | $89.43 (-6.86%) | $97.78 | $88.31 | 769,165 | $4.63 B |
| 12/17/2024 | $94.62 | $95.90 (1.35%) | $96.69 | $92.67 | 654,927 | $4.97 B |
| 12/16/2024 | $95.63 | $95.31 (-0.33%) | $97.11 | $94.78 | 497,975 | $4.94 B |
| 12/13/2024 | $95.63 | $94.84 (-0.83%) | $97.07 | $93.78 | 389,324 | $4.91 B |
| 12/12/2024 | $97.61 | $95.96 (-1.69%) | $98.99 | $95.71 | 330,092 | $4.97 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.
