5 DAY PERFORMANCE
-10.65%
1 MONTH PERFORMANCE
-8.27%
3 MONTH PERFORMANCE
+10.09%
6 MONTH PERFORMANCE
-14.01%
YEAR-TO-DATE PERFORMANCE
+1.11%
1 YEAR PERFORMANCE
-0.48%
Century Communities Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $71.25 | $68.91 (-3.28%) | $71.25 | $68.56 | 183.80 K | $1.99 B |
| 08/05/2026 | $69.73 | $71.25 (2.18%) | $72.04 | $69.73 | 226.20 K | $2.06 B |
| 08/04/2026 | $69.54 | $70.34 (1.15%) | $70.74 | $69.44 | 208.01 K | $2.03 B |
| 08/03/2026 | $68.79 | $68.88 (0.13%) | $69.86 | $68.01 | 222.04 K | $1.99 B |
| 07/31/2026 | $68.56 | $67.16 (-2.04%) | $69.07 | $66.52 | 195.40 K | $1.94 B |
| 07/30/2026 | $70.17 | $68.57 (-2.28%) | $70.17 | $67.85 | 252.74 K | $1.98 B |
| 07/29/2026 | $70.32 | $69.57 (-1.07%) | $71.65 | $69.07 | 247.01 K | $2.01 B |
| 07/28/2026 | $71.66 | $71.25 (-0.57%) | $72.88 | $70.77 | 334.30 K | $2.06 B |
| 07/27/2026 | $70.29 | $70.48 (0.27%) | $72.00 | $69.30 | 338.20 K | $2.04 B |
| 07/24/2026 | $69.12 | $69.38 (0.38%) | $70.48 | $67.66 | 457.91 K | $2.01 B |
| 07/23/2026 | $66.32 | $69.27 (4.45%) | $72.34 | $66.32 | 680.90 K | $2.00 B |
| 07/22/2026 | $64.55 | $64.53 (-0.03%) | $66.47 | $63.78 | 226.10 K | $1.87 B |
| 07/21/2026 | $63.58 | $63.80 (0.35%) | $64.11 | $63.00 | 231.80 K | $1.84 B |
| 07/20/2026 | $65.87 | $63.82 (-3.11%) | $66.54 | $63.71 | 264.22 K | $1.85 B |
| 07/17/2026 | $67.93 | $65.53 (-3.53%) | $70.00 | $64.92 | 308.90 K | $1.91 B |
| 07/16/2026 | $66.04 | $68.27 (3.38%) | $68.71 | $66.04 | 199.90 K | $1.99 B |
| 07/15/2026 | $65.65 | $66.23 (0.88%) | $67.70 | $65.39 | 234.30 K | $1.93 B |
| 07/14/2026 | $65.34 | $65.28 (-0.09%) | $66.00 | $63.93 | 224.60 K | $1.91 B |
| 07/13/2026 | $65.16 | $64.30 (-1.32%) | $65.30 | $63.71 | 171.54 K | $1.88 B |
| 07/10/2026 | $65.02 | $65.04 (0.03%) | $66.78 | $65.01 | 140.24 K | $1.90 B |
| 07/09/2026 | $64.15 | $64.59 (0.69%) | $65.46 | $63.55 | 199.30 K | $1.89 B |
| 07/08/2026 | $64.67 | $63.62 (-1.62%) | $65.67 | $63.20 | 382.61 K | $1.86 B |
| 07/07/2026 | $65.99 | $65.42 (-0.86%) | $66.39 | $65.12 | 247.13 K | $1.91 B |
| 07/06/2026 | $70.24 | $66.99 (-4.63%) | $70.24 | $66.97 | 348.51 K | $1.96 B |
| 07/02/2026 | $70.07 | $69.99 (-0.11%) | $70.67 | $68.73 | 286.82 K | $2.04 B |
| 07/01/2026 | $71.01 | $69.84 (-1.65%) | $72.68 | $69.76 | 445.00 K | $2.04 B |
| 06/30/2026 | $72.14 | $71.66 (-0.67%) | $72.91 | $71.20 | 332.00 K | $2.09 B |
| 06/29/2026 | $70.94 | $72.38 (2.03%) | $72.53 | $69.22 | 308.80 K | $2.11 B |
| 06/26/2026 | $69.49 | $71.84 (3.38%) | $72.00 | $68.62 | 875.04 K | $2.10 B |
| 06/25/2026 | $69.69 | $69.52 (-0.24%) | $71.28 | $68.45 | 296.24 K | $2.03 B |
| 06/24/2026 | $64.17 | $69.21 (7.85%) | $70.72 | $63.73 | 488.70 K | $2.02 B |
| 06/23/2026 | $62.51 | $62.78 (0.43%) | $63.54 | $62.07 | 283.32 K | $1.83 B |
| 06/22/2026 | $62.93 | $62.45 (-0.76%) | $63.92 | $62.09 | 412.74 K | $1.82 B |
| 06/18/2026 | $60.58 | $63.25 (4.41%) | $63.62 | $60.58 | 750.44 K | $1.85 B |
| 06/17/2026 | $60.66 | $59.89 (-1.27%) | $63.71 | $59.66 | 367.01 K | $1.75 B |
| 06/16/2026 | $61.19 | $61.12 (-0.11%) | $62.64 | $60.75 | 329.52 K | $1.78 B |
| 06/15/2026 | $60.81 | $60.64 (-0.28%) | $62.53 | $60.55 | 357.50 K | $1.77 B |
| 06/12/2026 | $60.36 | $60.05 (-0.51%) | $61.52 | $59.65 | 340.10 K | $1.75 B |
| 06/11/2026 | $57.64 | $60.66 (5.24%) | $60.67 | $56.94 | 297.40 K | $1.77 B |
| 06/10/2026 | $58.04 | $57.25 (-1.36%) | $58.82 | $56.99 | 537.03 K | $1.67 B |
| 06/09/2026 | $56.21 | $58.11 (3.38%) | $58.91 | $56.10 | 329.61 K | $1.70 B |
| 06/08/2026 | $55.51 | $55.37 (-0.25%) | $56.37 | $55.10 | 380.74 K | $1.62 B |
| 06/05/2026 | $56.01 | $55.54 (-0.84%) | $56.74 | $55.21 | 549.54 K | $1.62 B |
| 06/04/2026 | $55.37 | $56.20 (1.5%) | $56.29 | $54.49 | 344.40 K | $1.64 B |
| 06/03/2026 | $53.75 | $54.08 (0.61%) | $54.76 | $52.85 | 341.41 K | $1.58 B |
| 06/02/2026 | $53.79 | $54.41 (1.15%) | $55.29 | $53.56 | 244.24 K | $1.59 B |
| 06/01/2026 | $53.38 | $53.79 (0.77%) | $54.89 | $53.05 | 482.11 K | $1.57 B |
| 05/29/2026 | $53.50 | $52.82 (-1.27%) | $54.49 | $52.74 | 347.80 K | $1.54 B |
| 05/28/2026 | $54.40 | $53.46 (-1.73%) | $54.51 | $52.92 | 302.90 K | $1.56 B |
| 05/27/2026 | $53.26 | $54.16 (1.69%) | $55.40 | $53.26 | 212.50 K | $1.58 B |
| 05/26/2026 | $52.17 | $52.83 (1.27%) | $53.18 | $52.05 | 226.30 K | $1.54 B |
| 05/22/2026 | $52.36 | $51.95 (-0.78%) | $52.53 | $51.56 | 196.20 K | $1.52 B |
| 05/21/2026 | $49.62 | $52.44 (5.68%) | $52.45 | $48.97 | 328.70 K | $1.53 B |
| 05/20/2026 | $48.80 | $50.43 (3.34%) | $50.56 | $47.60 | 508.31 K | $1.47 B |
| 05/19/2026 | $48.51 | $48.44 (-0.14%) | $48.95 | $47.28 | 374.52 K | $1.41 B |
| 05/18/2026 | $48.44 | $49.14 (1.45%) | $49.50 | $48.04 | 503.65 K | $1.43 B |
| 05/15/2026 | $50.65 | $48.41 (-4.42%) | $50.77 | $47.84 | 411.34 K | $1.41 B |
| 05/14/2026 | $52.68 | $50.86 (-3.45%) | $52.88 | $50.57 | 352.70 K | $1.48 B |
| 05/13/2026 | $52.52 | $51.95 (-1.09%) | $53.20 | $51.40 | 247.90 K | $1.52 B |
| 05/12/2026 | $55.46 | $53.08 (-4.29%) | $55.58 | $52.66 | 261.10 K | $1.55 B |
| 05/11/2026 | $55.14 | $55.24 (0.18%) | $56.40 | $54.86 | 606.52 K | $1.61 B |
| 05/08/2026 | $54.75 | $55.01 (0.47%) | $56.41 | $54.08 | 390.10 K | $1.61 B |
| 05/07/2026 | $54.67 | $54.51 (-0.29%) | $55.33 | $53.77 | 404.20 K | $1.59 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.
