5 DAY PERFORMANCE
+0.56%
1 MONTH PERFORMANCE
+9.40%
3 MONTH PERFORMANCE
+10.02%
6 MONTH PERFORMANCE
+10.25%
YEAR-TO-DATE PERFORMANCE
+13.74%
1 YEAR PERFORMANCE
+15.28%
Construction Partners Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $134.14 | $134.95 (0.6%) | $137.58 | $132.09 | 536.01 K | $7.55 B |
| 05/05/2026 | $128.92 | $131.62 (2.09%) | $134.10 | $126.43 | 702.00 K | $7.36 B |
| 05/04/2026 | $125.50 | $125.21 (-0.23%) | $128.09 | $123.93 | 422.52 K | $7.00 B |
| 05/01/2026 | $125.08 | $126.53 (1.16%) | $128.40 | $123.96 | 490.70 K | $7.08 B |
| 04/30/2026 | $117.28 | $123.66 (5.44%) | $123.96 | $117.28 | 361.12 K | $6.91 B |
| 04/29/2026 | $117.08 | $115.35 (-1.48%) | $119.14 | $115.04 | 251.90 K | $6.45 B |
| 04/28/2026 | $120.22 | $117.08 (-2.61%) | $120.96 | $116.39 | 312.44 K | $6.55 B |
| 04/27/2026 | $120.17 | $120.79 (0.52%) | $121.89 | $119.29 | 324.03 K | $6.75 B |
| 04/24/2026 | $122.88 | $120.17 (-2.21%) | $122.88 | $118.07 | 369.20 K | $6.72 B |
| 04/23/2026 | $122.59 | $121.73 (-0.7%) | $124.92 | $118.26 | 319.76 K | $6.81 B |
| 04/22/2026 | $125.21 | $121.01 (-3.35%) | $126.64 | $120.46 | 395.94 K | $6.77 B |
| 04/21/2026 | $127.55 | $123.25 (-3.37%) | $129.07 | $122.58 | 559.58 K | $6.89 B |
| 04/20/2026 | $124.06 | $127.55 (2.81%) | $128.04 | $121.88 | 475.61 K | $7.13 B |
| 04/17/2026 | $115.02 | $125.64 (9.23%) | $126.88 | $114.99 | 1.03 M | $7.03 B |
| 04/16/2026 | $112.16 | $112.15 (-0.01%) | $113.49 | $110.81 | 375.46 K | $6.27 B |
| 04/15/2026 | $114.09 | $111.70 (-2.09%) | $115.12 | $110.43 | 420.10 K | $6.25 B |
| 04/14/2026 | $116.06 | $114.91 (-0.99%) | $117.71 | $113.55 | 411.22 K | $6.43 B |
| 04/13/2026 | $117.22 | $115.74 (-1.26%) | $118.15 | $112.87 | 463.38 K | $6.47 B |
| 04/10/2026 | $117.50 | $118.86 (1.16%) | $119.06 | $114.90 | 247.45 K | $6.65 B |
| 04/09/2026 | $113.63 | $117.69 (3.57%) | $119.92 | $113.56 | 337.20 K | $6.58 B |
| 04/08/2026 | $113.77 | $114.98 (1.06%) | $117.45 | $112.96 | 465.93 K | $6.43 B |
| 04/07/2026 | $107.45 | $106.72 (-0.68%) | $109.26 | $103.11 | 561.37 K | $5.97 B |
| 04/06/2026 | $106.00 | $108.88 (2.72%) | $109.21 | $104.94 | 476.20 K | $6.09 B |
| 04/02/2026 | $112.90 | $105.89 (-6.21%) | $112.90 | $105.37 | 896.75 K | $5.92 B |
| 04/01/2026 | $113.38 | $112.90 (-0.42%) | $116.15 | $112.06 | 379.60 K | $6.31 B |
| 03/31/2026 | $108.00 | $111.12 (2.89%) | $112.00 | $107.11 | 546.10 K | $6.21 B |
| 03/30/2026 | $108.74 | $105.96 (-2.56%) | $110.23 | $105.00 | 495.60 K | $5.93 B |
| 03/27/2026 | $107.85 | $109.04 (1.1%) | $111.35 | $107.13 | 555.31 K | $6.10 B |
| 03/26/2026 | $110.60 | $109.71 (-0.8%) | $111.54 | $108.45 | 506.84 K | $6.13 B |
| 03/25/2026 | $112.39 | $112.06 (-0.29%) | $113.35 | $110.78 | 425.30 K | $6.27 B |
| 03/24/2026 | $109.81 | $110.29 (0.44%) | $110.96 | $106.52 | 560.83 K | $6.17 B |
| 03/23/2026 | $109.83 | $112.22 (2.18%) | $112.79 | $108.00 | 948.70 K | $6.28 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.
