MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
ROAD — Construction Partners, Inc. Class A Common Stock
NasdaqConstruction Partners, Inc. Class A Common Stock
$88.33
-0.38(-0.43%)
- O
- 87.17
- H
- 88.74
- L
- 86.66
- V
- 537.55K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$88.33
Period Return+9.59%
Period High$151.00
Period Low$77.76
Avg Daily Volume593.3K
Total Trading Days365
ROAD — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $87.17 | $88.74 | $86.66 | $88.33 | $-0.38 | -0.43% | 537,553 | $87.86 | $86.66 $88.74 |
| Oct 7, 2026 | $91.41 | $91.62 | $86.30 | $88.71 | $-5.18 | -5.52% | 748,188 | $88.35 | $86.30 $91.62 |
| Oct 6, 2026 | $91.00 | $95.47 | $91.00 | $93.89 | +$3.39 | +3.75% | 644,790 | $93.88 | $91.00 $95.47 |
| Oct 5, 2026 | $90.73 | $91.44 | $87.65 | $90.50 | $-0.58 | -0.64% | 727,770 | $90.14 | $87.65 $91.44 |
| Oct 2, 2026 | $92.51 | $93.64 | $90.88 | $91.08 | +$0.93 | +1.03% | 726,816 | $91.58 | $90.88 $93.64 |
| Oct 1, 2026 | $89.47 | $92.61 | $88.47 | $90.15 | +$0.12 | +0.13% | 521,633 | $90.28 | $88.47 $92.61 |
| Sep 30, 2026 | $92.61 | $92.76 | $89.47 | $90.03 | $-1.87 | -2.03% | 586,276 | $90.29 | $89.47 $92.76 |
| Sep 29, 2026 | $92.34 | $94.37 | $91.77 | $91.90 | +$0.43 | +0.47% | 887,373 | $92.43 | $91.77 $94.37 |
| Sep 28, 2026 | $92.00 | $93.09 | $89.25 | $91.47 | $-2.24 | -2.39% | 703,167 | $91.39 | $89.25 $93.09 |
| Sep 25, 2026 | $90.76 | $94.12 | $89.71 | $93.71 | +$3.86 | +4.30% | 769,051 | $92.70 | $89.71 $94.12 |
| Sep 24, 2026 | $93.09 | $93.09 | $88.73 | $89.85 | $-3.59 | -3.84% | 783,162 | $90.69 | $88.73 $93.09 |
| Sep 23, 2026 | $95.28 | $96.57 | $91.37 | $93.44 | $-3.27 | -3.38% | 559,268 | $93.45 | $91.37 $96.57 |
| Sep 22, 2026 | $96.17 | $97.11 | $93.86 | $96.71 | +$2.25 | +2.38% | 734,478 | $95.94 | $93.86 $97.11 |
| Sep 21, 2026 | $95.37 | $96.09 | $93.50 | $94.46 | +$0.13 | +0.14% | 784,743 | $95.08 | $93.50 $96.09 |
| Sep 18, 2026 | $94.62 | $95.29 | $94.05 | $94.33 | $-0.29 | -0.31% | 952,089 | $94.44 | $94.05 $95.29 |
| Sep 17, 2026 | $98.16 | $98.22 | $93.87 | $94.62 | $-0.45 | -0.47% | 477,252 | $94.68 | $93.87 $98.22 |
| Sep 16, 2026 | $96.43 | $97.71 | $94.57 | $95.07 | +$0.03 | +0.03% | 584,000 | $95.58 | $94.57 $97.71 |
| Sep 15, 2026 | $97.61 | $97.61 | $94.61 | $95.04 | $-1.87 | -1.93% | 338,857 | $95.64 | $94.61 $97.61 |
| Sep 14, 2026 | $96.58 | $97.51 | $94.85 | $96.91 | $-2.76 | -2.77% | 489,377 | $96.68 | $94.85 $97.51 |
| Sep 11, 2026 | $98.00 | $99.99 | $96.68 | $99.67 | +$3.55 | +3.69% | 315,953 | $99.20 | $96.68 $99.99 |
| Sep 10, 2026 | $96.21 | $97.96 | $95.51 | $96.12 | $-2.05 | -2.09% | 381,874 | $96.28 | $95.51 $97.96 |
| Sep 9, 2026 | $102.45 | $103.41 | $97.43 | $98.17 | $-4.93 | -4.78% | 473,989 | $98.44 | $97.43 $103.41 |
| Sep 8, 2026 | $103.67 | $105.09 | $102.63 | $103.10 | $-1.58 | -1.51% | 385,390 | $103.73 | $102.63 $105.09 |
| Sep 4, 2026 | $102.88 | $105.24 | $102.88 | $104.68 | +$2.00 | +1.95% | 331,497 | $104.29 | $102.88 $105.24 |
| Sep 3, 2026 | $102.84 | $102.90 | $99.83 | $102.68 | +$1.55 | +1.53% | 379,183 | $102.02 | $99.83 $102.90 |
| Sep 2, 2026 | $100.61 | $101.92 | $98.91 | $101.13 | +$0.57 | +0.57% | 687,374 | $101.06 | $98.91 $101.92 |
| Sep 1, 2026 | $105.00 | $107.05 | $98.58 | $100.56 | $-5.64 | -5.31% | 800,263 | $100.47 | $98.58 $107.05 |
| Aug 31, 2026 | $108.89 | $110.59 | $105.00 | $106.20 | $-3.90 | -3.54% | 650,459 | $106.67 | $105.00 $110.59 |
| Aug 28, 2026 | $114.75 | $116.00 | $109.00 | $110.10 | $-4.65 | -4.05% | 515,483 | $110.93 | $109.00 $116.00 |
| Aug 27, 2026 | $114.86 | $115.17 | $110.54 | $114.75 | +$0.20 | +0.17% | 397,917 | $114.19 | $110.54 $115.17 |