5 DAY PERFORMANCE
+19.27%
1 MONTH PERFORMANCE
+12.81%
3 MONTH PERFORMANCE
+2.60%
6 MONTH PERFORMANCE
+13.85%
YEAR-TO-DATE PERFORMANCE
+42.03%
1 YEAR PERFORMANCE
+23.35%
Construction Partners, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $104.91 | $103.04 (-1.78%) | $105.10 | $102.78 | 270.89 K | $5.69 B |
| 12/04/2025 | $104.50 | $105.38 (0.84%) | $105.64 | $103.57 | 262.20 K | $5.82 B |
| 12/03/2025 | $105.90 | $105.00 (-0.85%) | $106.75 | $103.09 | 333.80 K | $5.80 B |
| 12/02/2025 | $108.17 | $105.34 (-2.62%) | $109.13 | $104.68 | 345.63 K | $5.82 B |
| 12/01/2025 | $107.32 | $108.17 (0.79%) | $110.87 | $104.99 | 674.03 K | $5.97 B |
| 11/28/2025 | $109.21 | $109.00 (-0.19%) | $109.21 | $107.83 | 309.70 K | $6.02 B |
| 11/26/2025 | $105.00 | $108.40 (3.24%) | $108.98 | $104.22 | 600.96 K | $5.99 B |
| 11/25/2025 | $103.89 | $105.80 (1.84%) | $106.08 | $102.57 | 514.01 K | $5.84 B |
| 11/24/2025 | $100.62 | $103.44 (2.8%) | $104.15 | $100.36 | 536.73 K | $5.71 B |
| 11/21/2025 | $99.55 | $101.16 (1.62%) | $102.20 | $96.31 | 1.05 M | $5.59 B |
| 11/20/2025 | $100.15 | $100.43 (0.28%) | $104.00 | $95.01 | 1.53 M | $5.55 B |
| 11/19/2025 | $106.50 | $104.19 (-2.17%) | $108.00 | $104.08 | 352.52 K | $5.75 B |
| 11/18/2025 | $103.03 | $105.31 (2.21%) | $106.12 | $102.40 | 326.50 K | $5.81 B |
| 11/17/2025 | $106.59 | $104.45 (-2.01%) | $107.40 | $103.25 | 234.80 K | $5.77 B |
| 11/14/2025 | $103.48 | $106.82 (3.23%) | $108.21 | $101.18 | 466.81 K | $5.89 B |
| 11/13/2025 | $110.48 | $106.12 (-3.95%) | $111.08 | $104.63 | 435.05 K | $5.85 B |
| 11/12/2025 | $110.32 | $111.68 (1.23%) | $113.07 | $109.58 | 292.90 K | $6.16 B |
| 11/11/2025 | $112.88 | $110.43 (-2.17%) | $112.88 | $109.54 | 414.20 K | $6.09 B |
| 11/10/2025 | $112.74 | $114.15 (1.25%) | $115.04 | $111.15 | 312.12 K | $6.30 B |
| 11/07/2025 | $112.47 | $111.37 (-0.98%) | $112.47 | $106.42 | 371.22 K | $6.14 B |
| 11/06/2025 | $115.67 | $112.85 (-2.44%) | $116.00 | $111.66 | 344.73 K | $6.23 B |
| 11/05/2025 | $112.21 | $114.85 (2.35%) | $116.00 | $111.91 | 301.50 K | $6.34 B |
| 11/04/2025 | $113.63 | $112.02 (-1.42%) | $113.84 | $110.00 | 417.80 K | $6.18 B |
| 11/03/2025 | $114.83 | $113.79 (-0.91%) | $116.62 | $112.68 | 279.30 K | $6.28 B |
| 10/31/2025 | $112.66 | $114.35 (1.5%) | $115.03 | $112.00 | 409.92 K | $6.31 B |
| 10/30/2025 | $115.67 | $112.68 (-2.58%) | $117.16 | $111.34 | 426.25 K | $6.22 B |
| 10/29/2025 | $117.95 | $116.20 (-1.48%) | $118.67 | $113.75 | 391.15 K | $6.41 B |
| 10/28/2025 | $116.73 | $117.66 (0.8%) | $117.73 | $114.61 | 204.51 K | $6.49 B |
| 10/27/2025 | $118.91 | $116.86 (-1.72%) | $120.12 | $115.92 | 278.74 K | $6.45 B |
| 10/24/2025 | $119.68 | $117.99 (-1.41%) | $122.45 | $117.86 | 492.20 K | $6.51 B |
| 10/23/2025 | $119.16 | $116.01 (-2.64%) | $120.82 | $114.70 | 381.20 K | $6.40 B |
| 10/22/2025 | $123.93 | $119.51 (-3.57%) | $126.99 | $117.51 | 621.90 K | $6.59 B |
| 10/21/2025 | $118.79 | $122.10 (2.79%) | $122.98 | $117.16 | 480.75 K | $6.74 B |
| 10/20/2025 | $116.88 | $117.71 (0.71%) | $119.70 | $116.24 | 303.91 K | $6.49 B |
| 10/17/2025 | $115.20 | $115.01 (-0.16%) | $116.82 | $113.66 | 762.41 K | $6.34 B |
| 10/16/2025 | $115.74 | $115.59 (-0.13%) | $117.77 | $114.07 | 465.46 K | $6.38 B |
| 10/15/2025 | $122.31 | $116.00 (-5.16%) | $124.19 | $115.11 | 780.38 K | $6.40 B |
| 10/14/2025 | $121.87 | $123.83 (1.61%) | $125.41 | $121.57 | 291.88 K | $6.83 B |
| 10/13/2025 | $125.37 | $124.01 (-1.08%) | $127.72 | $123.37 | 244.14 K | $6.84 B |
| 10/10/2025 | $121.01 | $122.98 (1.63%) | $125.57 | $120.43 | 477.45 K | $6.78 B |
| 10/09/2025 | $125.02 | $121.31 (-2.97%) | $125.53 | $120.95 | 402.70 K | $6.69 B |
| 10/08/2025 | $121.94 | $125.13 (2.62%) | $125.30 | $119.00 | 607.06 K | $6.90 B |
| 10/07/2025 | $124.59 | $121.79 (-2.25%) | $125.35 | $120.10 | 433.70 K | $6.72 B |
| 10/06/2025 | $126.91 | $124.13 (-2.19%) | $126.91 | $122.67 | 493.76 K | $6.85 B |
| 10/03/2025 | $127.70 | $125.64 (-1.61%) | $127.70 | $124.80 | 256.44 K | $6.93 B |
| 10/02/2025 | $125.48 | $126.64 (0.92%) | $127.50 | $122.50 | 405.52 K | $6.99 B |
| 10/01/2025 | $126.61 | $124.76 (-1.46%) | $127.03 | $124.73 | 285.88 K | $6.88 B |
| 09/30/2025 | $127.14 | $127.00 (-0.11%) | $128.12 | $124.70 | 390.40 K | $7.01 B |
| 09/29/2025 | $129.46 | $127.14 (-1.79%) | $129.46 | $126.24 | 293.06 K | $7.01 B |
| 09/26/2025 | $127.91 | $128.00 (0.07%) | $129.26 | $127.17 | 263.50 K | $7.06 B |
| 09/25/2025 | $127.18 | $127.94 (0.6%) | $128.52 | $124.70 | 368.32 K | $7.06 B |
| 09/24/2025 | $132.92 | $129.00 (-2.95%) | $133.16 | $127.77 | 460.62 K | $7.12 B |
| 09/23/2025 | $136.74 | $132.92 (-2.79%) | $138.90 | $132.80 | 905.74 K | $7.33 B |
| 09/22/2025 | $133.00 | $136.74 (2.81%) | $137.22 | $132.84 | 572.18 K | $7.54 B |
| 09/19/2025 | $131.87 | $133.67 (1.36%) | $135.32 | $130.83 | 796.74 K | $7.37 B |
| 09/18/2025 | $126.84 | $130.82 (3.14%) | $132.36 | $126.50 | 374.81 K | $7.22 B |
| 09/17/2025 | $125.19 | $126.03 (0.67%) | $130.01 | $124.76 | 394.63 K | $6.95 B |
| 09/16/2025 | $126.26 | $124.91 (-1.07%) | $126.58 | $122.50 | 285.72 K | $6.89 B |
| 09/15/2025 | $125.21 | $126.32 (0.89%) | $128.86 | $124.53 | 519.72 K | $6.97 B |
| 09/12/2025 | $124.30 | $125.20 (0.72%) | $125.70 | $123.56 | 335.50 K | $6.91 B |
| 09/11/2025 | $124.05 | $124.91 (0.69%) | $125.68 | $123.43 | 395.64 K | $6.89 B |
| 09/10/2025 | $122.26 | $123.86 (1.31%) | $125.04 | $121.24 | 378.10 K | $6.83 B |
| 09/09/2025 | $122.41 | $120.81 (-1.31%) | $123.73 | $119.47 | 373.10 K | $6.66 B |
| 09/08/2025 | $123.08 | $123.48 (0.32%) | $123.90 | $121.71 | 359.33 K | $6.81 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.
