5 DAY PERFORMANCE
+19.47%
1 MONTH PERFORMANCE
+19.05%
3 MONTH PERFORMANCE
-6.01%
6 MONTH PERFORMANCE
-2.82%
YEAR-TO-DATE PERFORMANCE
+13.74%
1 YEAR PERFORMANCE
+18.05%
Construction Partners Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $106.19 | $100.16 (-5.68%) | $106.51 | $98.96 | 1.36 M | $5.60 B |
| 08/05/2026 | $108.08 | $105.07 (-2.78%) | $108.58 | $105.02 | 621.01 K | $5.88 B |
| 08/04/2026 | $109.10 | $106.71 (-2.19%) | $109.38 | $106.52 | 1.11 M | $5.97 B |
| 08/03/2026 | $105.39 | $108.12 (2.59%) | $108.53 | $104.42 | 581.90 K | $6.05 B |
| 07/31/2026 | $102.70 | $103.35 (0.63%) | $105.41 | $100.66 | 612.00 K | $5.78 B |
| 07/30/2026 | $105.27 | $101.69 (-3.4%) | $107.00 | $101.22 | 745.45 K | $5.69 B |
| 07/29/2026 | $106.11 | $104.03 (-1.96%) | $106.48 | $100.75 | 863.93 K | $5.82 B |
| 07/28/2026 | $105.02 | $106.66 (1.56%) | $106.83 | $102.16 | 639.22 K | $5.96 B |
| 07/27/2026 | $104.76 | $105.05 (0.28%) | $106.09 | $102.60 | 540.94 K | $5.87 B |
| 07/24/2026 | $104.55 | $103.29 (-1.21%) | $104.99 | $101.85 | 599.97 K | $5.78 B |
| 07/23/2026 | $102.42 | $104.04 (1.58%) | $105.14 | $101.68 | 814.72 K | $5.82 B |
| 07/22/2026 | $103.05 | $104.24 (1.15%) | $105.75 | $102.36 | 908.12 K | $5.83 B |
| 07/21/2026 | $102.25 | $103.21 (0.94%) | $104.98 | $100.75 | 8.96 M | $5.77 B |
| 07/20/2026 | $103.64 | $102.45 (-1.15%) | $107.00 | $101.76 | 1.75 M | $5.73 B |
| 07/17/2026 | $105.76 | $104.47 (-1.22%) | $109.24 | $103.68 | 2.65 M | $5.84 B |
| 07/16/2026 | $102.30 | $102.41 (0.11%) | $105.20 | $100.72 | 573.52 K | $5.73 B |
| 07/15/2026 | $98.93 | $103.86 (4.98%) | $105.65 | $98.50 | 1.29 M | $5.81 B |
| 07/14/2026 | $95.00 | $97.35 (2.47%) | $98.70 | $95.00 | 879.40 K | $5.44 B |
| 07/13/2026 | $94.35 | $93.51 (-0.89%) | $97.11 | $93.42 | 497.34 K | $5.23 B |
| 07/10/2026 | $95.10 | $94.89 (-0.22%) | $97.90 | $93.80 | 1.11 M | $5.31 B |
| 07/09/2026 | $103.96 | $95.50 (-8.14%) | $104.00 | $93.75 | 1.11 M | $5.34 B |
| 07/08/2026 | $101.34 | $101.90 (0.55%) | $103.49 | $100.84 | 670.25 K | $5.70 B |
| 07/07/2026 | $106.39 | $103.71 (-2.52%) | $106.39 | $102.00 | 595.40 K | $5.80 B |
| 07/06/2026 | $107.92 | $108.09 (0.16%) | $110.99 | $107.44 | 505.83 K | $6.04 B |
| 07/02/2026 | $108.98 | $107.92 (-0.97%) | $112.00 | $104.75 | 753.42 K | $6.03 B |
| 07/01/2026 | $117.01 | $109.10 (-6.76%) | $117.01 | $103.06 | 1.67 M | $6.10 B |
| 06/30/2026 | $120.11 | $118.77 (-1.12%) | $120.85 | $118.16 | 475.90 K | $6.64 B |
| 06/29/2026 | $121.57 | $120.21 (-1.12%) | $123.99 | $116.74 | 506.31 K | $6.72 B |
| 06/26/2026 | $125.82 | $122.87 (-2.34%) | $126.34 | $122.53 | 1.31 M | $6.87 B |
| 06/25/2026 | $127.23 | $125.80 (-1.12%) | $129.92 | $124.02 | 527.65 K | $7.03 B |
| 06/24/2026 | $123.93 | $125.15 (0.98%) | $129.70 | $119.08 | 660.01 K | $7.00 B |
| 06/23/2026 | $124.12 | $123.05 (-0.86%) | $126.31 | $120.00 | 484.94 K | $6.88 B |
| 06/22/2026 | $122.78 | $127.05 (3.48%) | $127.75 | $122.06 | 527.60 K | $7.10 B |
| 06/18/2026 | $123.45 | $122.78 (-0.54%) | $124.38 | $121.71 | 758.29 K | $6.87 B |
| 06/17/2026 | $122.50 | $120.26 (-1.83%) | $125.70 | $119.79 | 541.91 K | $6.72 B |
| 06/16/2026 | $121.88 | $122.01 (0.11%) | $124.99 | $121.15 | 628.22 K | $6.82 B |
| 06/15/2026 | $116.89 | $120.28 (2.9%) | $121.46 | $116.89 | 971.90 K | $6.73 B |
| 06/12/2026 | $106.05 | $113.87 (7.37%) | $114.95 | $105.70 | 783.40 K | $6.37 B |
| 06/11/2026 | $105.36 | $105.70 (0.32%) | $106.76 | $103.00 | 740.04 K | $5.91 B |
| 06/10/2026 | $110.10 | $104.26 (-5.3%) | $111.69 | $103.54 | 641.13 K | $5.83 B |
| 06/09/2026 | $108.45 | $109.43 (0.9%) | $111.73 | $104.26 | 762.57 K | $6.12 B |
| 06/08/2026 | $110.40 | $106.37 (-3.65%) | $111.19 | $106.01 | 697.93 K | $5.95 B |
| 06/05/2026 | $112.93 | $110.57 (-2.09%) | $114.85 | $110.48 | 438.41 K | $6.18 B |
| 06/04/2026 | $111.26 | $112.93 (1.5%) | $113.43 | $109.17 | 552.33 K | $6.31 B |
| 06/03/2026 | $109.85 | $110.40 (0.5%) | $110.68 | $107.00 | 461.22 K | $6.17 B |
| 06/02/2026 | $113.01 | $111.43 (-1.4%) | $115.50 | $109.75 | 684.90 K | $6.23 B |
| 06/01/2026 | $113.98 | $114.74 (0.67%) | $115.23 | $108.51 | 594.82 K | $6.42 B |
| 05/29/2026 | $120.32 | $116.47 (-3.2%) | $122.39 | $116.23 | 514.40 K | $6.51 B |
| 05/28/2026 | $115.12 | $120.13 (4.35%) | $120.42 | $112.60 | 522.00 K | $6.72 B |
| 05/27/2026 | $117.07 | $116.29 (-0.67%) | $117.77 | $115.57 | 452.30 K | $6.50 B |
| 05/26/2026 | $115.00 | $115.08 (0.07%) | $117.20 | $114.22 | 445.44 K | $6.44 B |
| 05/22/2026 | $111.60 | $112.86 (1.13%) | $113.38 | $108.73 | 522.80 K | $6.31 B |
| 05/21/2026 | $111.04 | $111.41 (0.33%) | $113.15 | $109.32 | 574.32 K | $6.23 B |
| 05/20/2026 | $111.68 | $112.52 (0.75%) | $114.64 | $109.26 | 655.04 K | $6.29 B |
| 05/19/2026 | $112.55 | $110.30 (-2%) | $113.03 | $109.00 | 451.24 K | $6.17 B |
| 05/18/2026 | $119.00 | $114.95 (-3.4%) | $119.50 | $114.10 | 568.57 K | $6.43 B |
| 05/15/2026 | $122.36 | $118.05 (-3.52%) | $122.36 | $117.88 | 481.52 K | $6.60 B |
| 05/14/2026 | $128.53 | $124.84 (-2.87%) | $129.03 | $124.09 | 428.16 K | $6.98 B |
| 05/13/2026 | $127.15 | $126.87 (-0.22%) | $128.29 | $122.08 | 494.97 K | $7.09 B |
| 05/12/2026 | $134.00 | $126.87 (-5.32%) | $134.75 | $126.67 | 702.72 K | $7.09 B |
| 05/11/2026 | $141.49 | $135.45 (-4.27%) | $145.09 | $134.51 | 800.85 K | $7.57 B |
| 05/08/2026 | $142.76 | $140.48 (-1.6%) | $151.00 | $136.63 | 1.65 M | $7.86 B |
| 05/07/2026 | $134.99 | $131.36 (-2.69%) | $136.14 | $128.49 | 985.17 K | $7.35 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.
