Get the Stockscreener App
36.75
1.61%
-0.5468
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 April 13, 2026, is $36.75.
- 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 2,991% to $36.75 now.
- The 52-week high stock price for CNC is $64.15, representing a 74.54% increase from the current share price, occurred on May 12, 2025.
- The 52-week low stock price for CNC is $25.07, indicating a -31.77% 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 |
|---|---|---|---|---|---|
| Apr 13, 2026 | $36.97 | $36.42 | $0.545 | 122,622.0 | -1.53% |
| Apr 10, 2026 | $37.59 | $36.86 | $0.73 | 5,144,797.0 | -0.67% |
| Apr 09, 2026 | $37.75 | $36.97 | $0.78 | 3,663,385.0 | +0.72% |
| Apr 08, 2026 | $37.38 | $36.53 | $0.85 | 6,641,287.0 | +2.67% |
| Apr 07, 2026 | $36.98 | $35.28 | $1.70 | 7,120,859.0 | +2.57% |
| Apr 06, 2026 | $35.75 | $35.05 | $0.704 | 3,495,621.0 | +0.83% |
| Apr 02, 2026 | $35.19 | $33.79 | $1.40 | 4,831,653.0 | +3.42% |
| Apr 01, 2026 | $34.26 | $32.23 | $2.03 | 5,277,493.0 | +3.70% |
| Mar 31, 2026 | $32.88 | $31.89 | $0.99 | 5,339,733.0 | +2.96% |
| Mar 30, 2026 | $32.70 | $31.63 | $1.07 | 6,136,481.0 | -0.62% |
| Mar 27, 2026 | $33.61 | $31.89 | $1.72 | 8,568,280.0 | -4.65% |
| Mar 26, 2026 | $33.69 | $32.68 | $1.01 | 7,588,289.0 | +2.54% |
| Mar 25, 2026 | $33.62 | $31.77 | $1.85 | 7,620,803.0 | -0.76% |
| Mar 24, 2026 | $32.98 | $32.06 | $0.915 | 8,198,247.0 | +0.52% |
| Mar 23, 2026 | $34.78 | $32.55 | $2.23 | 9,813,372.0 | -4.62% |
| Mar 20, 2026 | $35.58 | $33.98 | $1.59 | 13,332,558.0 | -3.29% |
| Mar 19, 2026 | $37.05 | $35.51 | $1.54 | 5,654,394.0 | -1.63% |
| Mar 18, 2026 | $36.48 | $34.46 | $2.02 | 4,804,218.0 | +3.49% |
| Mar 17, 2026 | $35.72 | $34.63 | $1.09 | 5,590,346.0 | +0.52% |
| Mar 16, 2026 | $35.13 | $34.44 | $0.69 | 7,580,595.0 | +0.90% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $37.75 | $32.23 | $5.52 | 36,297,717.0 | +12.19% |
| 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% |
0.71%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):