Construction Partners, Inc. Class A ROAD
NASDAQ · United States · Industrial Services
$90.03-1.87 (-2.03%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $90.03 | -2.03% | $92.61 | $92.75 | $89.47 | 585.90K |
| 2026-09-29 | $91.90 | +0.47% | $92.34 | $94.36 | $91.77 | 887.30K |
| 2026-09-28 | $91.47 | -2.39% | $92.00 | $93.09 | $89.25 | 703.20K |
| 2026-09-25 | $93.71 | +4.30% | $90.76 | $94.12 | $89.71 | 769.00K |
| 2026-09-24 | $89.85 | -3.84% | $93.09 | $93.09 | $88.73 | 782.90K |
| 2026-09-23 | $93.44 | -3.38% | $95.28 | $96.57 | $91.37 | 559.20K |
| 2026-09-22 | $96.71 | +2.38% | $96.17 | $97.11 | $93.86 | 734.40K |
| 2026-09-21 | $94.46 | +0.14% | $95.37 | $96.09 | $93.50 | 783.70K |
| 2026-09-18 | $94.33 | -0.31% | $94.62 | $95.29 | $94.05 | 952.10K |
| 2026-09-17 | $94.62 | -0.47% | $98.16 | $98.22 | $93.86 | 477.20K |
| 2026-09-16 | $95.07 | +0.03% | $96.43 | $97.71 | $94.57 | 583.70K |
| 2026-09-15 | $95.04 | -1.93% | $97.61 | $97.61 | $94.61 | 338.90K |
| 2026-09-14 | $96.91 | -2.77% | $96.58 | $97.50 | $94.85 | 489.40K |
| 2026-09-11 | $99.67 | +3.69% | $98.00 | $99.99 | $96.68 | 315.80K |
| 2026-09-10 | $96.12 | -2.09% | $96.21 | $97.96 | $95.51 | 381.90K |
| 2026-09-09 | $98.17 | -4.78% | $102.45 | $103.40 | $97.43 | 473.90K |
| 2026-09-08 | $103.10 | -1.51% | $103.67 | $105.08 | $102.63 | 385.20K |
| 2026-09-04 | $104.68 | +1.95% | $102.88 | $105.24 | $102.88 | 331.40K |
| 2026-09-03 | $102.68 | +1.53% | $102.84 | $102.90 | $99.83 | 379.10K |
| 2026-09-02 | $101.13 | +0.57% | $100.61 | $101.92 | $98.91 | 687.40K |
| 2026-09-01 | $100.56 | -5.31% | $105.00 | $107.05 | $98.58 | 800.20K |
| 2026-08-31 | $106.20 | -3.54% | $108.89 | $110.59 | $105.00 | 653.40K |
| 2026-08-28 | $110.10 | -4.05% | $114.75 | $116.00 | $109.00 | 515.50K |
| 2026-08-27 | $114.75 | +0.17% | $114.86 | $115.17 | $110.54 | 397.90K |
| 2026-08-26 | $114.55 | +4.43% | $109.95 | $115.08 | $109.95 | 717.20K |
| 2026-08-25 | $109.69 | +1.11% | $109.58 | $110.13 | $107.46 | 457.40K |
| 2026-08-24 | $108.49 | -3.28% | $112.17 | $112.17 | $108.35 | 654.30K |
| 2026-08-21 | $112.17 | -0.90% | $114.41 | $114.82 | $111.20 | 388.80K |
| 2026-08-20 | $113.19 | -2.09% | $114.71 | $114.89 | $111.58 | 358.70K |
| 2026-08-19 | $115.61 | +1.82% | $115.77 | $116.51 | $112.31 | 440.40K |
| 2026-08-18 | $113.54 | -5.74% | $119.92 | $119.92 | $113.23 | 781.30K |
| 2026-08-17 | $120.46 | -0.90% | $122.63 | $122.63 | $119.44 | 567.20K |
| 2026-08-14 | $121.55 | +2.49% | $118.53 | $122.80 | $116.76 | 484.70K |
| 2026-08-13 | $118.60 | -2.42% | $121.07 | $122.55 | $118.32 | 712.00K |
| 2026-08-12 | $121.53 | +0.61% | $120.98 | $123.46 | $119.95 | 829.60K |
| 2026-08-11 | $120.79 | +2.23% | $117.58 | $121.00 | $114.60 | 922.00K |
| 2026-08-10 | $118.16 | -1.32% | $119.80 | $121.78 | $117.61 | 853.10K |
| 2026-08-07 | $119.74 | +19.55% | $110.20 | $121.99 | $110.20 | 1.97M |
| 2026-08-06 | $100.16 | -4.67% | $106.19 | $106.51 | $98.96 | 1.36M |
| 2026-08-05 | $105.07 | -1.54% | $108.08 | $108.57 | $105.02 | 620.90K |
| 2026-08-04 | $106.71 | -1.30% | $109.10 | $109.38 | $106.52 | 1.11M |
| 2026-08-03 | $108.12 | +4.62% | $105.39 | $108.53 | $104.42 | 581.90K |
| 2026-07-31 | $103.35 | +1.63% | $102.70 | $105.41 | $100.66 | 612.00K |
| 2026-07-30 | $101.69 | -2.25% | $105.26 | $107.00 | $101.22 | 745.40K |
| 2026-07-29 | $104.03 | -2.47% | $106.11 | $106.48 | $100.75 | 863.90K |
| 2026-07-28 | $106.66 | +1.53% | $105.02 | $106.83 | $102.15 | 639.20K |
| 2026-07-27 | $105.05 | +1.70% | $104.76 | $106.09 | $102.60 | 540.90K |
| 2026-07-24 | $103.29 | -0.72% | $104.55 | $104.99 | $101.85 | 599.90K |
| 2026-07-23 | $104.04 | -0.19% | $102.42 | $105.14 | $101.68 | 814.70K |
| 2026-07-22 | $104.24 | +1.00% | $103.05 | $105.75 | $102.36 | 908.10K |
| 2026-07-21 | $103.21 | +0.74% | $102.25 | $104.98 | $100.75 | 8.96M |
| 2026-07-20 | $102.45 | -1.93% | $103.64 | $107.00 | $101.76 | 1.75M |
| 2026-07-17 | $104.47 | +2.01% | $105.76 | $109.24 | $103.68 | 2.65M |
| 2026-07-16 | $102.41 | -1.40% | $102.30 | $105.20 | $100.72 | 573.40K |
| 2026-07-15 | $103.86 | +6.69% | $98.93 | $105.65 | $98.50 | 1.29M |
| 2026-07-14 | $97.35 | +4.11% | $95.00 | $98.70 | $95.00 | 879.00K |
| 2026-07-13 | $93.51 | -1.45% | $94.35 | $97.11 | $93.42 | 497.30K |
| 2026-07-10 | $94.89 | -0.64% | $95.10 | $97.90 | $93.80 | 1.11M |
| 2026-07-09 | $95.50 | -6.28% | $103.96 | $104.00 | $93.75 | 1.11M |
| 2026-07-08 | $101.90 | -1.75% | $101.33 | $103.49 | $100.83 | 670.10K |
| 2026-07-07 | $103.71 | -4.05% | $106.39 | $106.39 | $102.00 | 595.40K |
| 2026-07-06 | $108.09 | +0.16% | $107.92 | $110.99 | $107.44 | 505.80K |
| 2026-07-02 | $107.92 | -1.08% | $108.98 | $112.00 | $104.75 | 753.40K |
| 2026-07-01 | $109.10 | -8.14% | $117.01 | $117.01 | $103.06 | 1.67M |
| 2026-06-30 | $118.77 | -1.20% | $120.11 | $120.85 | $118.16 | 475.90K |
| 2026-06-29 | $120.21 | -2.16% | $121.57 | $123.99 | $116.74 | 506.30K |
| 2026-06-26 | $122.87 | -2.33% | $125.82 | $126.34 | $122.53 | 1.31M |
| 2026-06-25 | $125.80 | +0.52% | $127.23 | $129.91 | $124.02 | 527.60K |
| 2026-06-24 | $125.15 | +1.71% | $123.93 | $129.70 | $119.08 | 660.00K |
| 2026-06-23 | $123.05 | -3.15% | $124.12 | $126.31 | $120.00 | 484.90K |
| 2026-06-22 | $127.05 | +3.48% | $122.78 | $127.75 | $122.06 | 527.50K |
| 2026-06-18 | $122.78 | +2.10% | $123.45 | $124.38 | $121.71 | 758.00K |
| 2026-06-17 | $120.26 | -1.43% | $122.50 | $125.70 | $119.79 | 541.90K |
| 2026-06-16 | $122.01 | +1.44% | $121.88 | $124.99 | $121.15 | 628.20K |
| 2026-06-15 | $120.28 | +5.63% | $116.89 | $121.46 | $116.89 | 971.90K |
| 2026-06-12 | $113.87 | +7.73% | $106.05 | $114.95 | $105.70 | 783.40K |
| 2026-06-11 | $105.70 | +1.38% | $105.36 | $106.76 | $103.00 | 740.00K |
| 2026-06-10 | $104.26 | -4.72% | $110.10 | $111.69 | $103.54 | 641.10K |
| 2026-06-09 | $109.43 | +2.88% | $108.45 | $111.73 | $104.26 | 762.30K |
| 2026-06-08 | $106.37 | -3.80% | $110.40 | $111.19 | $106.01 | 697.90K |
| 2026-06-05 | $110.57 | -2.09% | $112.93 | $114.85 | $110.48 | 438.20K |
| 2026-06-04 | $112.93 | +2.29% | $111.26 | $113.43 | $109.17 | 552.30K |
| 2026-06-03 | $110.40 | -0.92% | $109.85 | $110.68 | $107.00 | 461.10K |
| 2026-06-02 | $111.43 | -2.88% | $113.01 | $115.50 | $109.75 | 684.60K |
| 2026-06-01 | $114.74 | -1.49% | $113.98 | $115.23 | $108.51 | 594.80K |
| 2026-05-29 | $116.47 | -3.05% | $120.32 | $122.39 | $116.23 | 514.40K |
| 2026-05-28 | $120.13 | +3.30% | $115.12 | $120.42 | $112.60 | 522.00K |
| 2026-05-27 | $116.29 | +1.05% | $117.07 | $117.77 | $115.57 | 452.30K |
| 2026-05-26 | $115.08 | +1.97% | $115.00 | $117.19 | $114.22 | 445.40K |
| 2026-05-22 | $112.86 | +1.30% | $111.60 | $113.38 | $108.73 | 522.80K |