Get the Stockscreener App
63.49
0.77%
-0.1945
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 September 23, 2026, is $63.49.
- 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 5,239% to $63.49 now.
- The 52-week high stock price for CNC is $69.36, representing a 9.23% increase from the current share price, occurred on July 14, 2026.
- The 52-week low stock price for CNC is $31.63, indicating a -50.18% decrease from the current share price, occurred on March 30, 2026.
- 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 |
|---|---|---|---|---|---|
| Sep 23, 2026 | $63.54 | $62.65 | $0.89 | 43,292.0 | +0.16% |
| Sep 22, 2026 | $65.30 | $62.48 | $2.82 | 6,093,842.0 | -2.60% |
| Sep 21, 2026 | $65.58 | $64.56 | $1.02 | 4,405,339.0 | -0.18% |
| Sep 18, 2026 | $67.73 | $65.03 | $2.70 | 13,444,482.0 | -2.97% |
| Sep 17, 2026 | $67.79 | $65.76 | $2.03 | 5,073,190.0 | +1.65% |
| Sep 16, 2026 | $69.41 | $66.01 | $3.40 | 4,277,442.0 | -2.44% |
| Sep 15, 2026 | $68.62 | $67.05 | $1.57 | 3,561,188.0 | -2.52% |
| Sep 14, 2026 | $69.63 | $67.15 | $2.48 | 4,099,818.0 | +4.50% |
| Sep 11, 2026 | $66.85 | $64.52 | $2.33 | 3,630,385.0 | +1.56% |
| Sep 10, 2026 | $68.20 | $65.26 | $2.94 | 4,617,169.0 | +2.09% |
| Sep 09, 2026 | $64.84 | $61.81 | $3.03 | 4,478,912.0 | -0.81% |
| Sep 08, 2026 | $66.50 | $64.50 | $2.00 | 4,322,371.0 | -3.67% |
| Sep 04, 2026 | $68.22 | $66.77 | $1.45 | 2,763,122.0 | -1.44% |
| Sep 03, 2026 | $68.83 | $66.85 | $1.98 | 3,570,237.0 | +1.01% |
| Sep 02, 2026 | $67.89 | $65.40 | $2.48 | 4,825,360.0 | +3.23% |
| Sep 01, 2026 | $66.47 | $64.69 | $1.78 | 4,484,598.0 | +1.38% |
| Aug 31, 2026 | $65.39 | $63.42 | $1.97 | 8,798,243.0 | -0.63% |
| Aug 28, 2026 | $65.74 | $64.28 | $1.46 | 2,526,683.0 | -0.89% |
| Aug 27, 2026 | $66.21 | $64.66 | $1.55 | 3,647,625.0 | -0.21% |
| Aug 26, 2026 | $67.68 | $64.98 | $2.70 | 3,596,282.0 | +0.72% |
| Aug 25, 2026 | $65.95 | $64.60 | $1.35 | 4,343,928.0 | -0.99% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $69.63 | $61.81 | $7.82 | 73,690,747.0 | -1.46% |
| Aug, 2026 | $68.38 | $61.22 | $7.16 | 86,731,548.0 | +3.41% |
| Jul, 2026 | $69.36 | $56.67 | $12.69 | 103,985,662.0 | -3.07% |
| 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% |
1.74%
2.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):