Skip to main content
logo
Construction Partners, Inc. (ROAD)
NASDAQ: ROAD · Real-Time Price · USD
110.10
-4.65 (-4.05%)
At close: Aug 28, 2026, 4:00 PM EDT
109.59
-0.51 (-0.46%)
Pre-market: Aug 31, 2026, 7:06 AM EDT

Construction Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 2026114.75116.00109.00110.10110.10-4.05%515,371
Aug 27, 2026114.86115.17110.54114.75114.750.17%397,872
Aug 26, 2026109.95115.08109.95114.55114.554.43%717,182
Aug 25, 2026109.58110.13107.46109.69109.691.11%456,881
Aug 24, 2026112.17112.17108.35108.49108.49-3.28%642,845
Aug 21, 2026114.41114.82111.20112.17112.17-0.90%388,837
Aug 20, 2026114.71114.89111.58113.19113.19-2.09%358,749
Aug 19, 2026115.77116.51112.31115.61115.611.82%440,430
Aug 18, 2026119.92119.92113.23113.54113.54-5.74%781,336
Aug 17, 2026122.63122.63119.45120.46120.46-0.90%567,157
Aug 14, 2026118.53122.80116.77121.55121.552.49%484,622
Aug 13, 2026121.07122.55118.32118.60118.60-2.42%712,018
Aug 12, 2026120.98123.46119.95121.53121.530.61%829,625
Aug 11, 2026117.58121.00114.60120.79120.792.23%917,707
Aug 10, 2026119.80121.78117.61118.16118.16-1.32%852,923
Aug 7, 2026110.20121.99110.20119.74119.7419.55%1,971,084
Aug 6, 2026106.19106.5198.96100.16100.16-4.67%1,364,756
Aug 5, 2026108.08108.58105.02105.07105.07-1.54%621,008
Aug 4, 2026109.10109.38106.52106.71106.71-1.30%1,105,857
Aug 3, 2026105.39108.53104.42108.12108.124.62%581,857
Jul 31, 2026102.70105.41100.66103.35103.351.63%611,980
Jul 30, 2026105.27107.00101.22101.69101.69-2.25%745,449
Jul 29, 2026106.11106.48100.75104.03104.03-2.47%863,931
Jul 28, 2026105.02106.83102.16106.66106.661.53%639,217
Jul 27, 2026104.76106.09102.60105.05105.051.70%540,942
Jul 24, 2026104.55104.99101.85103.29103.29-0.72%599,965
Jul 23, 2026102.42105.14101.68104.04104.04-0.19%814,716
Jul 22, 2026103.05105.75102.36104.24104.241.00%908,116
Jul 21, 2026102.25104.98100.75103.21103.210.74%8,955,339
Jul 20, 2026103.64107.00101.76102.45102.45-1.93%1,748,650
Jul 17, 2026105.76109.24103.68104.47104.472.01%2,649,789
Jul 16, 2026102.30105.20100.72102.41102.41-1.40%573,524
Jul 15, 202698.93105.6598.50103.86103.866.69%1,287,801
Jul 14, 202695.0098.7095.0097.3597.354.11%879,396
Jul 13, 202694.3597.1193.4293.5193.51-1.45%497,342
Jul 10, 202695.1097.9093.8094.8994.89-0.64%1,112,105
Jul 9, 2026103.96104.0093.7595.5095.50-6.28%1,108,956
Jul 8, 2026101.34103.49100.84101.90101.90-1.75%670,247
Jul 7, 2026106.39106.39102.00103.71103.71-4.05%595,378
Jul 6, 2026107.92110.99107.44108.09108.090.16%505,828
Jul 2, 2026108.98112.00104.75107.92107.92-1.08%753,420
Jul 1, 2026117.01117.01103.06109.10109.10-8.14%1,665,725
Jun 30, 2026120.11120.85118.16118.77118.77-1.20%475,866
Jun 29, 2026121.57123.99116.74120.21120.21-2.16%506,310
Jun 26, 2026125.82126.34122.53122.87122.87-2.33%1,306,435
Jun 25, 2026127.23129.92124.02125.80125.800.52%527,654
Jun 24, 2026123.93129.70119.08125.15125.151.71%660,006
Jun 23, 2026124.12126.31120.00123.05123.05-3.15%484,940
Jun 22, 2026122.78127.75122.06127.05127.053.48%527,600
Jun 18, 2026123.45124.38121.71122.78122.782.10%758,287