53.23
price down icon2.24%   -1.17
 
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 June 23, 2025, is $53.23.
  • 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 4,376% to $53.23 now.
  • The 52-week high stock price for CNC is $80.59, representing a 51.40% increase from the current share price, occurred on September 03, 2024.
  • The 52-week low stock price for CNC is $53.99, indicating a 1.43% decrease from the current share price, occurred on June 16, 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
Jun 23, 2025 $54.65 $53.18 $1.47 1,421,385.0 -2.22%
Jun 20, 2025 $55.55 $54.37 $1.18 11,156,528.0 -1.36%
Jun 18, 2025 $55.30 $54.16 $1.14 4,751,566.0 +0.44%
Jun 17, 2025 $55.75 $54.60 $1.15 4,359,257.0 +0.42%
Jun 16, 2025 $55.48 $53.99 $1.49 5,232,722.0 -0.98%
Jun 13, 2025 $55.70 $54.77 $0.925 3,457,075.0 -0.29%
Jun 12, 2025 $55.40 $54.29 $1.11 4,469,030.0 +0.20%
Jun 11, 2025 $55.94 $55.06 $0.88 3,040,399.0 -0.43%
Jun 10, 2025 $56.00 $55.08 $0.92 2,416,162.0 -0.45%
Jun 09, 2025 $56.10 $55.00 $1.10 3,388,538.0 +1.09%
Jun 06, 2025 $55.38 $54.52 $0.86 4,096,798.0 +0.58%
Jun 05, 2025 $55.25 $54.51 $0.74 4,002,782.0 -0.18%
Jun 04, 2025 $55.79 $54.82 $0.97 3,944,202.0 -0.78%
Jun 03, 2025 $55.60 $54.01 $1.59 3,926,702.0 +0.84%
Jun 02, 2025 $55.38 $54.08 $1.30 5,371,509.0 -2.71%
May 30, 2025 $57.27 $56.08 $1.19 6,748,542.0 -0.14%
May 29, 2025 $56.72 $55.73 $0.99 3,525,233.0 +1.05%
May 28, 2025 $57.05 $55.88 $1.17 4,624,014.0 -2.98%
May 27, 2025 $57.98 $56.38 $1.60 4,299,356.0 +2.20%

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
Jun, 2025 $56.10 $53.18 $2.92 65,034,655.0 -5.76%
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 HUM
$239.97
price up icon 0.17%
healthcare_plans MOH
$293.68
price up icon 0.06%
$19.75
price down icon 6.03%
$13.90
price down icon 0.30%
$20.80
price down icon 0.83%
Cap:     |  Volume (24h):