Construction Partners, Inc.ROADNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $108.81 | $116.10 | $108.59 | $114.20 | 486,244 |
| 1/30/2026 | $112.06 | $114.04 | $109.16 | $109.88 | 466,345 |
| 1/29/2026 | $114.22 | $115.21 | $111.21 | $112.78 | 265,600 |
| 1/28/2026 | $110.77 | $114.83 | $108.59 | $113.35 | 352,649 |
| 1/27/2026 | $113.58 | $113.86 | $109.75 | $111.04 | 302,934 |
| 1/26/2026 | $111.58 | $114.50 | $111.58 | $112.76 | 280,113 |
| 1/23/2026 | $114.33 | $114.42 | $110.53 | $110.97 | 237,800 |
| 1/22/2026 | $113.00 | $114.34 | $111.18 | $114.21 | 375,949 |
| 1/21/2026 | $109.29 | $111.85 | $107.80 | $111.45 | 555,662 |
| 1/20/2026 | $112.53 | $114.75 | $108.91 | $109.25 | 349,487 |
| 1/16/2026 | $112.19 | $116.92 | $111.05 | $114.42 | 667,929 |
| 1/15/2026 | $115.27 | $116.78 | $108.29 | $112.13 | 1.06M |
| 1/14/2026 | $115.69 | $116.19 | $110.36 | $113.69 | 539,600 |
| 1/13/2026 | $117.90 | $118.78 | $115.16 | $115.54 | 442,900 |
| 1/12/2026 | $114.94 | $117.58 | $114.94 | $117.09 | 375,241 |
| 1/9/2026 | $114.27 | $116.35 | $111.35 | $115.03 | 401,922 |
| 1/8/2026 | $112.03 | $113.44 | $109.90 | $112.30 | 308,784 |
| 1/7/2026 | $116.05 | $116.21 | $106.61 | $110.45 | 690,112 |
| 1/6/2026 | $112.84 | $115.55 | $107.98 | $115.33 | 536,464 |
| 1/5/2026 | $111.95 | $115.56 | $111.43 | $113.74 | 375,200 |
| 1/2/2026 | $108.72 | $113.65 | $108.61 | $112.16 | 275,600 |
| 12/31/2025 | $110.14 | $111.20 | $108.46 | $108.55 | 403,400 |
| 12/30/2025 | $111.11 | $112.07 | $109.47 | $109.99 | 306,317 |
| 12/29/2025 | $111.94 | $113.02 | $110.68 | $111.60 | 282,200 |
| 12/26/2025 | $110.95 | $113.53 | $109.62 | $113.07 | 303,517 |
| 12/24/2025 | $110.94 | $113.23 | $110.87 | $112.01 | 392,312 |
| 12/23/2025 | $111.62 | $113.83 | $110.33 | $111.99 | 547,700 |
| 12/22/2025 | $109.54 | $114.60 | $109.50 | $112.06 | 462,342 |
| 12/19/2025 | $108.91 | $111.37 | $108.56 | $109.13 | 768,615 |
| 12/18/2025 | $110.84 | $112.11 | $108.98 | $109.08 | 495,483 |
| 12/17/2025 | $113.45 | $113.77 | $107.00 | $108.41 | 695,800 |
| 12/16/2025 | $111.03 | $113.87 | $107.93 | $113.43 | 760,500 |
| 12/15/2025 | $110.26 | $112.62 | $109.35 | $109.99 | 765,600 |
| 12/12/2025 | $110.83 | $111.74 | $107.48 | $110.08 | 734,800 |
| 12/11/2025 | $107.07 | $110.43 | $106.41 | $109.98 | 424,445 |
| 12/10/2025 | $103.80 | $107.83 | $102.29 | $106.54 | 504,600 |
| 12/9/2025 | $104.21 | $105.96 | $102.67 | $103.60 | 393,200 |
| 12/8/2025 | $103.86 | $106.05 | $101.50 | $104.21 | 715,374 |
| 12/5/2025 | $104.91 | $105.10 | $102.78 | $103.04 | 270,889 |
| 12/4/2025 | $104.50 | $105.64 | $103.57 | $105.38 | 262,200 |
| 12/3/2025 | $105.90 | $106.75 | $103.09 | $105.00 | 333,800 |
| 12/2/2025 | $108.17 | $109.13 | $104.68 | $105.34 | 345,630 |
| 12/1/2025 | $107.32 | $110.87 | $104.99 | $108.17 | 674,032 |
| 11/28/2025 | $109.21 | $109.21 | $107.83 | $109.00 | 309,700 |
| 11/26/2025 | $105.00 | $108.98 | $104.22 | $108.40 | 600,957 |
| 11/25/2025 | $103.89 | $106.08 | $102.57 | $105.80 | 514,006 |
| 11/24/2025 | $100.62 | $104.15 | $100.36 | $103.44 | 536,731 |
| 11/21/2025 | $99.55 | $102.20 | $96.31 | $101.16 | 1.05M |
| 11/20/2025 | $100.15 | $104.00 | $95.01 | $100.43 | 1.53M |
| 11/19/2025 | $106.50 | $108.00 | $104.08 | $104.19 | 352,519 |
| 11/18/2025 | $103.03 | $106.12 | $102.40 | $105.31 | 326,500 |
| 11/17/2025 | $106.59 | $107.40 | $103.25 | $104.45 | 234,800 |
| 11/14/2025 | $103.48 | $108.21 | $101.18 | $106.82 | 466,814 |
| 11/13/2025 | $110.48 | $111.08 | $104.63 | $106.12 | 435,048 |
| 11/12/2025 | $110.32 | $113.07 | $109.58 | $111.68 | 292,902 |
| 11/11/2025 | $112.88 | $112.88 | $109.54 | $110.43 | 414,200 |
| 11/10/2025 | $112.74 | $115.04 | $111.15 | $114.15 | 312,120 |
| 11/7/2025 | $112.47 | $112.47 | $106.42 | $111.37 | 371,220 |
| 11/6/2025 | $115.67 | $116.00 | $111.66 | $112.85 | 344,727 |
| 11/5/2025 | $112.21 | $116.00 | $111.91 | $114.85 | 301,500 |
| 11/4/2025 | $113.63 | $113.84 | $110.00 | $112.02 | 417,800 |