Get the Stockscreener App
67.86
0.72%
-0.49
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 July 02, 2026, is $67.86.
- 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 5,607% to $67.86 now.
- The 52-week high stock price for CNC is $68.41, representing a 0.81% increase from the current share price, occurred on July 01, 2026.
- The 52-week low stock price for CNC is $25.07, indicating a -63.05% 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 |
|---|---|---|---|---|---|
| Jul 02, 2026 | $69.29 | $67.05 | $2.24 | 3,858,824.0 | -0.72% |
| Jul 01, 2026 | $68.41 | $65.44 | $2.97 | 5,796,492.0 | +6.48% |
| Jun 30, 2026 | $64.91 | $63.71 | $1.20 | 4,566,967.0 | -0.54% |
| Jun 29, 2026 | $65.47 | $63.88 | $1.59 | 4,023,873.0 | -1.81% |
| Jun 26, 2026 | $65.76 | $64.71 | $1.05 | 5,780,066.0 | +1.48% |
| Jun 25, 2026 | $65.64 | $62.76 | $2.88 | 5,803,745.0 | +2.86% |
| Jun 24, 2026 | $63.96 | $61.72 | $2.24 | 5,127,200.0 | -0.27% |
| Jun 23, 2026 | $64.25 | $63.14 | $1.11 | 4,977,070.0 | -0.85% |
| Jun 22, 2026 | $64.09 | $61.98 | $2.12 | 4,828,383.0 | +4.36% |
| Jun 18, 2026 | $61.98 | $60.37 | $1.61 | 11,087,188.0 | +0.63% |
| Jun 17, 2026 | $62.41 | $59.90 | $2.51 | 5,710,608.0 | -1.22% |
| Jun 16, 2026 | $63.88 | $60.53 | $3.35 | 6,162,677.0 | -3.17% |
| Jun 15, 2026 | $65.11 | $62.20 | $2.91 | 6,466,507.0 | -2.75% |
| Jun 12, 2026 | $65.91 | $63.27 | $2.64 | 4,784,232.0 | +2.60% |
| Jun 11, 2026 | $65.50 | $63.12 | $2.38 | 5,644,145.0 | -2.75% |
| Jun 10, 2026 | $66.52 | $63.80 | $2.72 | 5,849,193.0 | -1.31% |
| Jun 09, 2026 | $66.55 | $64.10 | $2.45 | 5,434,111.0 | +1.81% |
| Jun 08, 2026 | $65.80 | $62.00 | $3.80 | 7,022,554.0 | +4.33% |
| Jun 05, 2026 | $62.96 | $61.70 | $1.27 | 3,961,013.0 | -0.59% |
| Jun 04, 2026 | $63.50 | $60.96 | $2.54 | 5,834,876.0 | +5.29% |
| Jun 03, 2026 | $60.50 | $58.23 | $2.27 | 3,920,110.0 | -0.73% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $69.29 | $65.44 | $3.85 | 13,514,140.0 | +5.72% |
| Jun, 2026 | $66.55 | $58.23 | $8.32 | 116,548,191.0 | +7.70% |
| May, 2026 | $60.76 | $52.00 | $8.76 | 105,898,504.0 | +11.01% |
| Apr, 2026 | $54.62 | $32.23 | $22.39 | 137,724,424.0 | +63.99% |
| Mar, 2026 | $45.20 | $31.63 | $13.57 | 158,894,073.0 | -27.05% |
| Feb, 2026 | $44.92 | $36.06 | $8.86 | 121,226,609.0 | +3.60% |
| Jan, 2026 | $47.68 | $40.12 | $7.56 | 131,463,259.0 | +5.27% |
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% |
3.09%
0.88%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):