Get the Stockscreener App
43.76
4.16%
-2.0013
Centene Corp Stock (CNC) Price History
The historical daily chart and data for Centene Corp stock (CNC), show that the latest closing stock price as of January 21, 2026, is $43.76.
- Centene Corp all-time high stock price is $98.53, occurred on August 15, 2022.
- The lowest Centene Corp stock price recorded was $1.1892 on December 13, 2001. Since then, Centene Corp's stock price has risen over 3,580% to $43.76 now.
- The 52-week high stock price for CNC is $66.81, representing a 52.68% increase from the current share price, occurred on February 03, 2025.
- The 52-week low stock price for CNC is $25.07, indicating a -42.70% decrease from the current share price, occurred on August 07, 2025.
- The closing price of Centene Corp (CNC) stock in the beginning of 2025 was $82.65. The stock closed the year at $82.01, a loss of over -0.77% for the year.
The table below shows more information about CNC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 21, 2026 | $45.90 | $43.28 | $2.62 | 2,032,041.0 | -4.43% |
| Jan 20, 2026 | $46.27 | $44.44 | $1.83 | 4,238,886.0 | +0.02% |
| Jan 16, 2026 | $47.02 | $45.70 | $1.32 | 7,025,461.0 | -3.22% |
| Jan 15, 2026 | $47.68 | $45.59 | $2.09 | 4,918,420.0 | +2.38% |
| Jan 14, 2026 | $46.30 | $45.59 | $0.71 | 4,546,534.0 | +0.90% |
| Jan 13, 2026 | $46.65 | $45.67 | $0.98 | 4,426,259.0 | -1.36% |
| Jan 12, 2026 | $46.59 | $44.79 | $1.80 | 5,230,308.0 | -0.47% |
| Jan 09, 2026 | $47.47 | $46.57 | $0.90 | 6,025,291.0 | -0.66% |
| Jan 08, 2026 | $47.34 | $46.00 | $1.34 | 9,494,923.0 | +2.51% |
| Jan 07, 2026 | $46.89 | $45.47 | $1.42 | 7,772,618.0 | +0.07% |
| Jan 06, 2026 | $45.99 | $44.95 | $1.04 | 7,812,457.0 | +2.37% |
| Jan 05, 2026 | $44.92 | $42.62 | $2.30 | 9,211,921.0 | +6.94% |
| Jan 02, 2026 | $42.07 | $40.53 | $1.54 | 4,552,581.0 | +1.53% |
| Dec 31, 2025 | $41.80 | $41.05 | $0.75 | 3,616,748.0 | -0.15% |
| Dec 30, 2025 | $41.63 | $40.79 | $0.84 | 4,488,714.0 | +0.98% |
| Dec 29, 2025 | $40.99 | $40.51 | $0.48 | 3,879,007.0 | +0.74% |
| Dec 26, 2025 | $40.53 | $39.82 | $0.71 | 2,563,078.0 | +1.55% |
| Dec 24, 2025 | $40.11 | $39.39 | $0.72 | 2,539,453.0 | +0.73% |
| Dec 23, 2025 | $39.99 | $39.34 | $0.655 | 3,585,660.0 | -0.88% |
Centene Corp Stock (CNC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Centene Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CNC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Centene Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Centene Corp Stock (CNC) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $47.68 | $40.53 | $7.15 | 77,287,700.0 | +6.28% |
Centene Corp Stock (CNC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $41.74 | $37.25 | $4.49 | 121,181,732.0 | +4.75% |
| Nov, 2025 | $39.93 | $33.61 | $6.32 | 176,958,710.0 | +11.22% |
| Oct, 2025 | $39.28 | $32.87 | $6.41 | 250,544,050.0 | -0.87% |
| Sep, 2025 | $36.13 | $28.24 | $7.89 | 305,176,318.0 | +22.87% |
| Aug, 2025 | $30.17 | $25.07 | $5.10 | 273,581,920.0 | +11.39% |
| Jul, 2025 | $57.46 | $25.11 | $32.35 | 559,113,558.0 | -51.97% |
| Jun, 2025 | $56.10 | $52.93 | $3.17 | 94,013,798.0 | -3.83% |
| May, 2025 | $64.15 | $55.73 | $8.42 | 107,900,356.0 | -5.70% |
| Apr, 2025 | $66.03 | $56.06 | $9.97 | 109,366,557.0 | -1.42% |
| Mar, 2025 | $61.34 | $56.91 | $4.43 | 83,926,361.0 | +4.38% |
| Feb, 2025 | $66.81 | $55.17 | $11.64 | 98,155,038.0 | -9.17% |
| Jan, 2025 | $66.52 | $60.33 | $6.19 | 76,646,624.0 | +5.69% |
Centene Corp Stock (CNC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $61.27 | $55.03 | $6.24 | 137,094,041.0 | +0.60% |
| Nov, 2024 | $65.40 | $57.20 | $8.20 | 112,653,522.0 | -3.63% |
| Oct, 2024 | $75.28 | $59.77 | $15.51 | 140,271,195.0 | -17.30% |
| Sep, 2024 | $80.59 | $70.55 | $10.04 | 85,797,412.0 | -4.50% |
| Aug, 2024 | $79.19 | $74.72 | $4.47 | 62,139,678.0 | +2.48% |
| Jul, 2024 | $78.31 | $63.45 | $14.86 | 91,626,672.0 | +16.02% |
| Jun, 2024 | $71.95 | $65.66 | $6.29 | 70,013,910.0 | -7.39% |
| May, 2024 | $79.02 | $66.79 | $12.23 | 82,066,939.0 | -2.01% |
| Apr, 2024 | $78.47 | $70.30 | $8.17 | 75,135,168.0 | -6.91% |
| Mar, 2024 | $79.75 | $74.72 | $5.03 | 62,185,025.0 | +0.06% |
| Feb, 2024 | $81.42 | $71.48 | $9.94 | 57,250,079.0 | +4.14% |
| Jan, 2024 | $79.83 | $71.81 | $8.02 | 63,718,426.0 | +1.48% |
0.20%
1.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):