5 DAY PERFORMANCE
+29.87%
1 MONTH PERFORMANCE
+10.07%
3 MONTH PERFORMANCE
+0.56%
6 MONTH PERFORMANCE
+17.68%
YEAR-TO-DATE PERFORMANCE
+13.74%
1 YEAR PERFORMANCE
-7.63%
Construction Partners Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $95.37 | $95.67 (0.31%) | $96.07 | $93.50 | 258.34 K | $5.33 B |
| 09/18/2026 | $94.62 | $94.33 (-0.31%) | $95.29 | $94.05 | 952.10 K | $5.27 B |
| 09/17/2026 | $98.16 | $94.62 (-3.61%) | $98.22 | $93.87 | 477.25 K | $5.29 B |
| 09/16/2026 | $96.43 | $95.07 (-1.41%) | $97.71 | $94.57 | 584.00 K | $5.32 B |
| 09/15/2026 | $97.61 | $95.04 (-2.63%) | $97.61 | $94.61 | 338.93 K | $5.31 B |
| 09/14/2026 | $96.58 | $96.91 (0.34%) | $97.51 | $94.85 | 489.40 K | $5.42 B |
| 09/11/2026 | $98.00 | $99.67 (1.7%) | $99.99 | $96.68 | 315.95 K | $5.57 B |
| 09/10/2026 | $96.21 | $96.12 (-0.09%) | $97.96 | $95.51 | 381.90 K | $5.37 B |
| 09/09/2026 | $102.45 | $98.17 (-4.18%) | $103.41 | $97.43 | 473.99 K | $5.49 B |
| 09/08/2026 | $103.67 | $103.10 (-0.55%) | $105.09 | $102.63 | 385.39 K | $5.76 B |
| 09/04/2026 | $102.88 | $104.68 (1.75%) | $105.24 | $102.88 | 331.50 K | $5.85 B |
| 09/03/2026 | $102.84 | $102.68 (-0.16%) | $102.90 | $99.83 | 379.18 K | $5.74 B |
| 09/02/2026 | $100.61 | $101.13 (0.52%) | $101.92 | $98.91 | 687.41 K | $5.65 B |
| 09/01/2026 | $105.00 | $100.56 (-4.23%) | $107.05 | $98.58 | 800.26 K | $5.62 B |
| 08/31/2026 | $108.89 | $106.20 (-2.47%) | $110.59 | $105.00 | 653.42 K | $5.94 B |
| 08/28/2026 | $114.75 | $110.10 (-4.05%) | $116.00 | $109.00 | 515.50 K | $6.16 B |
| 08/27/2026 | $114.86 | $114.75 (-0.1%) | $115.17 | $110.54 | 397.92 K | $6.42 B |
| 08/26/2026 | $109.95 | $114.55 (4.18%) | $115.08 | $109.95 | 717.23 K | $6.40 B |
| 08/25/2026 | $109.58 | $109.69 (0.1%) | $110.13 | $107.46 | 457.40 K | $6.13 B |
| 08/24/2026 | $112.17 | $108.49 (-3.28%) | $112.17 | $108.35 | 654.39 K | $6.07 B |
| 08/21/2026 | $114.41 | $112.17 (-1.96%) | $114.82 | $111.20 | 388.85 K | $6.27 B |
| 08/20/2026 | $114.71 | $113.19 (-1.33%) | $114.89 | $111.58 | 358.76 K | $6.33 B |
| 08/19/2026 | $115.77 | $115.61 (-0.14%) | $116.51 | $112.31 | 440.54 K | $6.46 B |
| 08/18/2026 | $119.92 | $113.54 (-5.32%) | $119.92 | $113.23 | 781.50 K | $6.35 B |
| 08/17/2026 | $122.63 | $120.46 (-1.77%) | $122.63 | $119.45 | 567.21 K | $6.73 B |
| 08/14/2026 | $118.53 | $121.55 (2.55%) | $122.80 | $116.77 | 484.70 K | $6.80 B |
| 08/13/2026 | $121.07 | $118.60 (-2.04%) | $122.55 | $118.32 | 712.04 K | $6.63 B |
| 08/12/2026 | $120.98 | $121.53 (0.45%) | $123.46 | $119.95 | 829.63 K | $6.79 B |
| 08/11/2026 | $117.58 | $120.79 (2.73%) | $121.00 | $114.60 | 922.00 K | $6.75 B |
| 08/10/2026 | $119.80 | $118.16 (-1.37%) | $121.78 | $117.61 | 853.10 K | $6.61 B |
| 08/07/2026 | $110.20 | $119.74 (8.66%) | $121.99 | $110.20 | 1.97 M | $6.69 B |
| 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 | $5.87 B |
| 08/04/2026 | $109.10 | $106.71 (-2.19%) | $109.38 | $106.52 | 1.11 M | $5.96 B |
| 08/03/2026 | $105.39 | $108.12 (2.59%) | $108.53 | $104.42 | 581.90 K | $6.04 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 |
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.
