25.91
price down icon0.61%   -0.16
pre-market  Pre-market:  26.00   0.09   +0.35%
loading

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 August 01, 2025, is $25.91.
  • 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 2,079% to $25.91 now.
  • The 52-week high stock price for CNC is $80.59, representing a 211.04% increase from the current share price, occurred on September 03, 2024.
  • The 52-week low stock price for CNC is $25.11, indicating a -3.07% decrease from the current share price, occurred on July 31, 2025.
  • The closing price of Centene Corp (CNC) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Aug 01, 2025 $26.55 $25.52 $1.04 17,520,333.0 -0.61%
Jul 31, 2025 $26.88 $25.11 $1.77 23,574,709.0 +1.09%
Jul 30, 2025 $26.34 $25.60 $0.7352 19,531,797.0 +1.02%
Jul 29, 2025 $26.47 $25.50 $0.97 22,631,926.0 -4.95%
Jul 28, 2025 $28.37 $26.82 $1.55 21,361,804.0 -5.39%
Jul 25, 2025 $28.78 $26.25 $2.53 63,409,153.0 +6.09%
Jul 24, 2025 $28.97 $26.66 $2.31 39,752,363.0 -9.04%
Jul 23, 2025 $29.51 $29.10 $0.41 11,309,690.0 +5.49%
Jul 22, 2025 $28.31 $27.57 $0.74 18,983,708.0 +1.68%
Jul 21, 2025 $28.47 $27.34 $1.13 27,247,530.0 -1.86%
Jul 18, 2025 $29.07 $27.88 $1.19 22,474,498.0 -4.08%
Jul 17, 2025 $30.25 $28.92 $1.33 19,361,758.0 -4.18%
Jul 16, 2025 $30.49 $29.50 $0.99 12,117,932.0 +1.37%
Jul 15, 2025 $30.90 $29.98 $0.925 13,296,848.0 -2.09%
Jul 14, 2025 $31.62 $30.59 $1.03 14,450,010.0 -2.54%
Jul 11, 2025 $32.50 $31.40 $1.10 15,476,396.0 -3.32%
Jul 10, 2025 $33.41 $32.20 $1.21 15,377,540.0 -1.72%
Jul 09, 2025 $33.15 $31.78 $1.37 21,696,311.0 +1.50%
Jul 08, 2025 $33.24 $32.52 $0.72 18,093,363.0 -1.36%

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 2025

Month High Low High - Low Volume % Change
Aug, 2025 $26.55 $25.52 $1.04 17,520,333.0 +0.00%
Jul, 2025 $57.46 $25.11 $32.35 576,633,891.0 -52.27%
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%

Centene Corp Stock (CNC) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $77.83 $72.05 $5.78 67,760,304.0 +0.72%
Nov, 2023 $74.65 $68.05 $6.60 64,130,082.0 +6.81%
Oct, 2023 $73.47 $67.05 $6.42 62,393,129.0 +0.15%
Sep, 2023 $70.97 $60.83 $10.14 77,792,037.0 +11.73%
Aug, 2023 $68.83 $61.63 $7.20 65,284,163.0 -9.46%
Jul, 2023 $71.66 $63.55 $8.11 72,347,172.0 +0.95%
Jun, 2023 $69.82 $62.47 $7.35 68,549,033.0 +8.08%
May, 2023 $69.42 $61.34 $8.08 59,830,495.0 -9.46%
Apr, 2023 $70.67 $63.81 $6.86 71,811,437.0 +9.05%
Mar, 2023 $69.82 $61.71 $8.11 88,799,339.0 -7.59%
Feb, 2023 $76.30 $68.06 $8.24 84,566,921.0 -10.28%
Jan, 2023 $83.61 $74.59 $9.02 75,471,496.0 -7.04%
healthcare_plans MOH
$155.13
price down icon 1.74%
$13.58
price down icon 3.35%
$12.97
price down icon 5.88%
$22.49
price down icon 4.34%
healthcare_plans HUM
$247.26
price down icon 1.04%
Cap:     |  Volume (24h):