Skip to main content
logo
Construction Partners, Inc. (ROAD)
NASDAQ: ROAD · Real-Time Price · USD
107.95
-0.45 (-0.42%)
Nov 28, 2025, 4:00 PM EST - Market closed

Construction Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 2025109.21109.21107.83109.00109.000.55%309,651
Nov 26, 2025105.00108.98104.22108.40108.402.46%600,926
Nov 25, 2025103.89106.08102.57105.80105.802.28%511,456
Nov 24, 2025100.62104.15100.36103.44103.442.25%530,957
Nov 21, 202599.55102.2096.31101.16101.160.73%1,048,132
Nov 20, 2025100.15104.0095.01100.43100.43-3.61%1,527,252
Nov 19, 2025106.50108.00104.08104.19104.19-1.06%352,519
Nov 18, 2025103.03106.12102.40105.31105.310.82%326,463
Nov 17, 2025106.59107.40103.25104.45104.45-2.22%234,792
Nov 14, 2025103.48108.21101.18106.82106.820.66%466,814
Nov 13, 2025110.48111.08104.63106.12106.12-4.98%435,048
Nov 12, 2025110.32113.07109.58111.68111.681.13%292,902
Nov 11, 2025112.88112.88109.54110.43110.43-3.26%414,185
Nov 10, 2025112.74115.04111.15114.15114.152.50%312,120
Nov 7, 2025112.47112.47106.42111.37111.37-1.31%371,220
Nov 6, 2025115.67116.00111.66112.85112.85-1.75%344,727
Nov 5, 2025112.21116.00111.91114.85114.852.53%301,493
Nov 4, 2025113.63113.84110.00112.02112.02-1.55%417,762
Nov 3, 2025114.83116.62112.68113.79113.79-0.49%279,291
Oct 31, 2025112.66115.03112.00114.35114.351.48%409,922
Oct 30, 2025115.67117.16111.34112.68112.68-3.03%426,252
Oct 29, 2025117.95118.67113.75116.20116.20-1.24%391,145
Oct 28, 2025116.73117.73114.61117.66117.660.68%204,513
Oct 27, 2025118.91120.12115.92116.86116.86-0.96%278,736
Oct 24, 2025119.68122.45117.86117.99117.991.71%492,187
Oct 23, 2025119.16120.82114.70116.01116.01-2.93%381,153
Oct 22, 2025123.93126.99117.51119.51119.51-2.12%621,880
Oct 21, 2025118.79122.98117.16122.10122.103.73%480,749
Oct 20, 2025116.88119.70116.24117.71117.712.35%303,905
Oct 17, 2025115.20116.82113.66115.01115.01-0.50%762,413
Oct 16, 2025115.74117.77114.07115.59115.59-0.35%465,461
Oct 15, 2025122.31124.19115.11116.00116.00-6.32%780,381
Oct 14, 2025121.87125.41121.57123.83123.83-0.15%291,878
Oct 13, 2025125.37127.72123.37124.01124.010.84%244,138
Oct 10, 2025121.01125.57120.43122.98122.981.38%477,448
Oct 9, 2025125.02125.54120.95121.31121.31-3.06%402,684
Oct 8, 2025121.94125.30119.00125.13125.132.74%607,060
Oct 7, 2025124.59125.35120.10121.79121.79-1.89%433,701
Oct 6, 2025126.91126.91122.67124.13124.13-1.20%493,763
Oct 3, 2025127.70127.70124.80125.64125.64-0.79%256,442
Oct 2, 2025125.48127.50122.50126.64126.641.51%405,518
Oct 1, 2025126.61127.03124.73124.76124.76-1.76%285,876
Sep 30, 2025127.14128.12124.70127.00127.00-0.11%390,393
Sep 29, 2025129.46129.46126.24127.14127.14-0.67%293,058
Sep 26, 2025127.91129.26127.17128.00128.000.05%263,480
Sep 25, 2025127.18128.52124.70127.94127.94-0.82%368,322
Sep 24, 2025132.92133.16127.77129.00129.00-2.95%460,621
Sep 23, 2025136.74138.90132.80132.92132.92-2.79%905,738
Sep 22, 2025133.00137.22132.84136.74136.742.30%572,182
Sep 19, 2025131.87135.32130.83133.67133.672.18%796,742