Construction Partners Inc (ROAD) Historical Stock Data
106.54 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ROAD is up 0.00% a day on average. There have been 15 days where Construction Partners Inc closed green and 15 days where ROAD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-10 | 103.80 | 106.54 | ↑$2.74 (2.64%) | 102.29 | 107.83 | 504.56K |
| 2025-12-09 | 104.21 | 103.60 | ↓$0.61 (-0.59%) | 102.67 | 105.96 | 393.20K |
| 2025-12-08 | 103.86 | 104.21 | ↑$0.35 (0.34%) | 101.50 | 106.05 | 715.36K |
| 2025-12-05 | 104.91 | 103.04 | ↓$1.87 (-1.78%) | 102.78 | 105.10 | 270.89K |
| 2025-12-04 | 104.50 | 105.38 | ↑$0.88 (0.84%) | 103.57 | 105.64 | 262.18K |
| 2025-12-03 | 105.90 | 105.00 | ↓$0.90 (-0.85%) | 103.09 | 106.75 | 333.79K |
| 2025-12-02 | 108.17 | 105.34 | ↓$2.83 (-2.62%) | 104.68 | 109.13 | 345.63K |
| 2025-12-01 | 107.32 | 108.17 | ↑$0.85 (0.79%) | 104.99 | 110.87 | 674.03K |
| 2025-11-28 | 109.21 | 109.00 | ↓$0.21 (-0.19%) | 107.83 | 109.21 | 309.68K |
| 2025-11-26 | 105.00 | 108.40 | ↑$3.40 (3.24%) | 104.22 | 108.98 | 600.96K |
| 2025-11-25 | 103.89 | 105.80 | ↑$1.91 (1.84%) | 102.57 | 106.08 | 513.93K |
| 2025-11-24 | 100.62 | 103.44 | ↑$2.82 (2.80%) | 100.36 | 104.15 | 536.73K |
| 2025-11-21 | 99.55 | 101.16 | ↑$1.61 (1.62%) | 96.31 | 102.20 | 1.05M |
| 2025-11-20 | 100.15 | 100.43 | ↑$0.28 (0.28%) | 95.01 | 104.00 | 1.53M |
| 2025-11-19 | 106.50 | 104.19 | ↓$2.31 (-2.17%) | 104.08 | 108.00 | 352.28K |
| 2025-11-18 | 103.03 | 105.31 | ↑$2.28 (2.21%) | 102.40 | 106.12 | 326.46K |
| 2025-11-17 | 106.59 | 104.45 | ↓$2.14 (-2.01%) | 103.25 | 107.40 | 234.79K |
| 2025-11-14 | 103.48 | 106.82 | ↑$3.34 (3.23%) | 101.18 | 108.21 | 466.81K |
| 2025-11-13 | 110.48 | 106.12 | ↓$4.36 (-3.95%) | 104.63 | 111.08 | 435.05K |
| 2025-11-12 | 110.32 | 111.68 | ↑$1.36 (1.23%) | 109.58 | 113.07 | 292.90K |
| 2025-11-11 | 112.88 | 110.43 | ↓$2.45 (-2.17%) | 109.54 | 112.88 | 414.18K |
| 2025-11-10 | 112.74 | 114.15 | ↑$1.41 (1.25%) | 111.15 | 115.04 | 312.12K |
| 2025-11-07 | 112.47 | 111.37 | ↓$1.10 (-0.98%) | 106.42 | 112.47 | 371.22K |
| 2025-11-06 | 115.67 | 112.85 | ↓$2.83 (-2.44%) | 111.66 | 116.00 | 344.73K |
| 2025-11-05 | 112.21 | 114.85 | ↑$2.64 (2.35%) | 111.91 | 116.00 | 301.49K |
| 2025-11-04 | 113.63 | 112.02 | ↓$1.61 (-1.42%) | 110.00 | 113.84 | 417.76K |
| 2025-11-03 | 114.83 | 113.79 | ↓$1.05 (-0.91%) | 112.68 | 116.62 | 279.29K |
| 2025-10-31 | 112.66 | 114.35 | ↑$1.69 (1.50%) | 112.00 | 115.03 | 409.92K |
| 2025-10-30 | 115.67 | 112.68 | ↓$2.99 (-2.58%) | 111.34 | 117.16 | 426.20K |
| 2025-10-29 | 117.95 | 116.20 | ↓$1.75 (-1.48%) | 113.75 | 118.67 | 391.15K |
Create an account or log in to view more rows.
$ROAD I like it
$ROAD cover that shit
$ROAD diamond balls
$ROAD The best investment you can make is an investment in yourself or another person
$ROAD buying all the dips.
$ROAD I'll say it again slowwwllyyyy! Better stocks to short by far
$ROAD This was indeed a beautiful day.
$ROAD we finna be at the top yo
$ROAD LETS GOOOOOOOO!!!!!!!
$ROAD buying all the dips.