Get the Stockscreener App
41.15
0.15%
-0.06
After Hours:
41.20
0.05
+0.12%
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 December 31, 2025, is $41.15.
- 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 3,360% to $41.15 now.
- The 52-week high stock price for CNC is $66.81, representing a 62.36% increase from the current share price, occurred on February 03, 2025.
- The 52-week low stock price for CNC is $25.07, indicating a -39.06% 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 |
|---|---|---|---|---|---|
| Dec 31, 2025 | $41.80 | $41.05 | $0.75 | 3,616,748.0 | -0.15% |
| Dec 30, 2025 | $41.63 | $40.79 | $0.84 | 4,488,714.0 | +0.98% |
| Dec 29, 2025 | $40.99 | $40.51 | $0.48 | 3,879,007.0 | +0.74% |
| Dec 26, 2025 | $40.53 | $39.82 | $0.71 | 2,563,078.0 | +1.55% |
| Dec 24, 2025 | $40.11 | $39.39 | $0.72 | 2,539,453.0 | +0.73% |
| Dec 23, 2025 | $39.99 | $39.34 | $0.655 | 3,585,660.0 | -0.88% |
| Dec 22, 2025 | $40.15 | $38.58 | $1.57 | 4,957,636.0 | +2.38% |
| Dec 19, 2025 | $39.86 | $38.97 | $0.89 | 10,406,820.0 | -0.51% |
| Dec 18, 2025 | $39.91 | $38.27 | $1.64 | 5,115,769.0 | +0.90% |
| Dec 17, 2025 | $39.15 | $38.02 | $1.13 | 6,315,925.0 | -0.26% |
| Dec 16, 2025 | $40.47 | $38.36 | $2.10 | 7,841,459.0 | -3.66% |
| Dec 15, 2025 | $41.25 | $40.44 | $0.81 | 7,135,850.0 | -0.98% |
| Dec 12, 2025 | $41.74 | $40.64 | $1.10 | 6,312,539.0 | +0.96% |
| Dec 11, 2025 | $41.40 | $38.45 | $2.95 | 8,278,861.0 | +4.63% |
| Dec 10, 2025 | $38.84 | $37.25 | $1.59 | 8,409,998.0 | +1.55% |
| Dec 09, 2025 | $38.37 | $37.85 | $0.515 | 4,340,821.0 | +0.53% |
| Dec 08, 2025 | $38.67 | $37.77 | $0.90 | 5,147,077.0 | -1.20% |
| Dec 05, 2025 | $38.88 | $37.75 | $1.13 | 7,451,064.0 | -1.31% |
| Dec 04, 2025 | $39.00 | $38.40 | $0.60 | 4,797,219.0 | +0.10% |
| Dec 03, 2025 | $39.34 | $38.59 | $0.745 | 3,824,227.0 | +0.00% |
| Dec 02, 2025 | $38.97 | $37.41 | $1.56 | 7,381,665.0 | +2.43% |
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 |
|---|
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% |
1.13%
1.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):