Get the Stockscreener App
28.97
1.45%
-0.4435
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 25, 2025, is $28.97.
- 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 2,336% to $28.97 now.
- The 52-week high stock price for CNC is $80.59, representing a 178.22% increase from the current share price, occurred on September 03, 2024.
- The 52-week low stock price for CNC is $25.07, indicating a -13.43% decrease from the current share price, occurred on August 07, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 25, 2025 | $29.48 | $28.76 | $0.725 | 3,971,517.0 | -1.39% |
| Aug 22, 2025 | $29.62 | $29.12 | $0.50 | 10,783,764.0 | +2.08% |
| Aug 21, 2025 | $29.31 | $28.55 | $0.755 | 12,650,869.0 | -2.01% |
| Aug 20, 2025 | $29.79 | $29.11 | $0.6808 | 15,264,960.0 | +0.24% |
| Aug 19, 2025 | $30.17 | $28.91 | $1.26 | 16,718,339.0 | +1.17% |
| Aug 18, 2025 | $29.56 | $28.71 | $0.85 | 14,935,438.0 | +1.76% |
| Aug 15, 2025 | $28.68 | $27.76 | $0.92 | 19,350,547.0 | +5.79% |
| Aug 14, 2025 | $27.21 | $26.71 | $0.50 | 10,056,731.0 | -0.52% |
| Aug 13, 2025 | $27.18 | $26.23 | $0.955 | 13,580,826.0 | +3.44% |
| Aug 12, 2025 | $26.17 | $25.28 | $0.89 | 16,233,586.0 | +3.64% |
| Aug 11, 2025 | $26.23 | $25.23 | $0.995 | 10,600,398.0 | -1.33% |
| Aug 08, 2025 | $25.81 | $25.18 | $0.63 | 11,411,855.0 | +1.31% |
| Aug 07, 2025 | $25.77 | $25.07 | $0.695 | 14,938,505.0 | +0.20% |
| Aug 06, 2025 | $26.02 | $25.13 | $0.89 | 17,439,049.0 | -2.63% |
| Aug 05, 2025 | $26.43 | $25.55 | $0.885 | 17,274,310.0 | -1.22% |
| Aug 04, 2025 | $26.80 | $25.75 | $1.05 | 13,497,952.0 | +1.16% |
| 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% |
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 | $30.17 | $25.07 | $5.10 | 236,228,979.0 | +11.24% |
| 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% |
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% |
0.31%
0.03%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):