5 DAY PERFORMANCE
+8.03%
1 MONTH PERFORMANCE
+3.93%
3 MONTH PERFORMANCE
-14.01%
6 MONTH PERFORMANCE
+0.05%
YEAR-TO-DATE PERFORMANCE
+1.11%
1 YEAR PERFORMANCE
+13.08%
Century Communities Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $55.44 | $55.13 (-0.56%) | $56.54 | $54.71 | 117.16 K | $1.62 B |
| 05/05/2026 | $52.27 | $53.25 (1.87%) | $53.32 | $51.69 | 292.03 K | $1.55 B |
| 05/04/2026 | $54.75 | $51.66 (-5.64%) | $55.25 | $51.57 | 317.21 K | $1.51 B |
| 05/01/2026 | $56.47 | $55.55 (-1.63%) | $56.47 | $55.38 | 190.00 K | $1.62 B |
| 04/30/2026 | $55.22 | $56.02 (1.45%) | $56.13 | $55.10 | 277.00 K | $1.64 B |
| 04/29/2026 | $58.27 | $55.47 (-4.81%) | $58.27 | $55.45 | 382.23 K | $1.62 B |
| 04/28/2026 | $59.33 | $59.09 (-0.4%) | $59.65 | $58.55 | 253.74 K | $1.72 B |
| 04/27/2026 | $59.50 | $58.96 (-0.91%) | $60.00 | $58.63 | 256.00 K | $1.72 B |
| 04/24/2026 | $58.69 | $59.81 (1.91%) | $60.55 | $57.97 | 323.60 K | $1.75 B |
| 04/23/2026 | $57.48 | $59.29 (3.15%) | $59.35 | $55.31 | 581.60 K | $1.73 B |
| 04/22/2026 | $64.59 | $63.82 (-1.19%) | $65.16 | $63.50 | 202.24 K | $1.86 B |
| 04/21/2026 | $65.25 | $63.81 (-2.21%) | $65.78 | $63.51 | 258.13 K | $1.86 B |
| 04/20/2026 | $61.91 | $63.32 (2.28%) | $63.64 | $61.83 | 155.53 K | $1.85 B |
| 04/17/2026 | $60.33 | $62.30 (3.27%) | $63.57 | $59.96 | 277.70 K | $1.82 B |
| 04/16/2026 | $58.70 | $58.57 (-0.22%) | $59.61 | $58.45 | 152.03 K | $1.71 B |
| 04/15/2026 | $59.92 | $58.82 (-1.84%) | $59.92 | $58.75 | 201.11 K | $1.72 B |
| 04/14/2026 | $60.13 | $60.33 (0.33%) | $61.01 | $60.13 | 114.60 K | $1.76 B |
| 04/13/2026 | $59.64 | $60.32 (1.14%) | $60.36 | $58.24 | 164.10 K | $1.76 B |
| 04/10/2026 | $60.61 | $59.64 (-1.6%) | $60.71 | $59.20 | 133.44 K | $1.74 B |
| 04/09/2026 | $58.70 | $60.68 (3.37%) | $61.13 | $58.11 | 318.30 K | $1.77 B |
| 04/08/2026 | $58.33 | $59.16 (1.42%) | $59.97 | $58.07 | 268.30 K | $1.73 B |
| 04/07/2026 | $57.07 | $56.11 (-1.68%) | $57.25 | $55.52 | 225.60 K | $1.64 B |
| 04/06/2026 | $56.51 | $57.74 (2.18%) | $57.93 | $56.17 | 144.91 K | $1.69 B |
| 04/02/2026 | $56.72 | $56.99 (0.48%) | $57.96 | $55.44 | 202.30 K | $1.66 B |
| 04/01/2026 | $57.05 | $57.41 (0.63%) | $58.38 | $56.84 | 205.70 K | $1.68 B |
| 03/31/2026 | $56.52 | $57.38 (1.52%) | $57.64 | $55.27 | 275.06 K | $1.67 B |
| 03/30/2026 | $56.29 | $55.57 (-1.28%) | $56.52 | $55.01 | 296.40 K | $1.62 B |
| 03/27/2026 | $56.69 | $55.47 (-2.15%) | $56.91 | $55.42 | 352.65 K | $1.62 B |
| 03/26/2026 | $56.98 | $57.33 (0.61%) | $58.10 | $56.67 | 160.34 K | $1.67 B |
| 03/25/2026 | $58.50 | $57.46 (-1.78%) | $58.50 | $55.53 | 223.63 K | $1.68 B |
| 03/24/2026 | $56.83 | $57.58 (1.32%) | $58.20 | $56.80 | 213.42 K | $1.68 B |
| 03/23/2026 | $57.51 | $57.50 (-0.02%) | $58.46 | $57.00 | 311.61 K | $1.68 B |
| 03/20/2026 | $56.12 | $55.66 (-0.82%) | $56.45 | $54.38 | 993.62 K | $1.62 B |
| 03/19/2026 | $56.05 | $56.07 (0.04%) | $56.46 | $54.87 | 238.67 K | $1.64 B |
| 03/18/2026 | $58.15 | $56.36 (-3.08%) | $58.20 | $56.11 | 249.44 K | $1.64 B |
| 03/17/2026 | $58.84 | $58.45 (-0.66%) | $59.26 | $58.04 | 217.34 K | $1.71 B |
| 03/16/2026 | $58.09 | $58.38 (0.5%) | $58.67 | $57.40 | 242.72 K | $1.70 B |
| 03/13/2026 | $58.30 | $57.68 (-1.06%) | $58.32 | $56.77 | 235.40 K | $1.68 B |
| 03/12/2026 | $57.49 | $57.75 (0.45%) | $57.98 | $56.42 | 320.90 K | $1.69 B |
| 03/11/2026 | $59.58 | $58.60 (-1.64%) | $60.38 | $58.46 | 264.71 K | $1.71 B |
| 03/10/2026 | $59.61 | $59.97 (0.6%) | $60.98 | $58.87 | 296.90 K | $1.75 B |
| 03/09/2026 | $60.14 | $59.98 (-0.27%) | $60.74 | $57.66 | 366.54 K | $1.75 B |
| 03/06/2026 | $63.14 | $61.41 (-2.74%) | $63.16 | $60.71 | 165.50 K | $1.79 B |
| 03/05/2026 | $64.03 | $63.11 (-1.44%) | $64.54 | $62.60 | 162.10 K | $1.84 B |
| 03/04/2026 | $64.86 | $64.83 (-0.05%) | $66.03 | $64.39 | 186.60 K | $1.89 B |
| 03/03/2026 | $63.98 | $65.44 (2.28%) | $66.10 | $63.02 | 260.42 K | $1.91 B |
| 03/02/2026 | $65.71 | $65.99 (0.43%) | $66.22 | $63.82 | 276.14 K | $1.93 B |
| 02/27/2026 | $66.58 | $67.23 (0.98%) | $68.11 | $66.17 | 228.70 K | $1.96 B |
| 02/26/2026 | $67.89 | $66.92 (-1.43%) | $67.90 | $66.53 | 252.50 K | $1.95 B |
| 02/25/2026 | $69.20 | $67.09 (-3.05%) | $69.20 | $66.00 | 193.50 K | $1.96 B |
| 02/24/2026 | $70.00 | $69.66 (-0.49%) | $71.04 | $69.54 | 113.40 K | $2.03 B |
| 02/23/2026 | $71.66 | $70.00 (-2.32%) | $71.78 | $69.26 | 239.70 K | $2.04 B |
| 02/20/2026 | $72.06 | $71.85 (-0.29%) | $73.56 | $71.61 | 242.30 K | $2.10 B |
| 02/19/2026 | $72.86 | $71.66 (-1.65%) | $73.50 | $71.41 | 211.82 K | $2.09 B |
| 02/18/2026 | $72.48 | $73.23 (1.03%) | $74.48 | $72.48 | 237.02 K | $2.14 B |
| 02/17/2026 | $73.66 | $73.43 (-0.31%) | $75.19 | $72.56 | 237.93 K | $2.14 B |
| 02/13/2026 | $73.31 | $74.84 (2.09%) | $76.00 | $73.31 | 372.60 K | $2.18 B |
| 02/12/2026 | $74.48 | $72.30 (-2.93%) | $75.64 | $71.94 | 380.40 K | $2.11 B |
| 02/11/2026 | $71.71 | $73.37 (2.31%) | $74.08 | $71.71 | 369.04 K | $2.14 B |
| 02/10/2026 | $70.62 | $72.63 (2.85%) | $73.19 | $70.27 | 257.20 K | $2.12 B |
| 02/09/2026 | $70.11 | $69.83 (-0.4%) | $70.35 | $68.52 | 272.51 K | $2.04 B |
| 02/06/2026 | $69.34 | $69.79 (0.65%) | $71.25 | $68.24 | 377.93 K | $2.04 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.
