Get the Stockscreener App
43.82
1.75%
-0.78
After Hours:
43.81
-0.010
-0.02%
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 March 03, 2026, is $43.82.
- 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 3,585% to $43.82 now.
- The 52-week high stock price for CNC is $66.03, representing a 50.68% increase from the current share price, occurred on April 08, 2025.
- The 52-week low stock price for CNC is $25.07, indicating a -42.78% 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 |
|---|---|---|---|---|---|
| Mar 03, 2026 | $44.28 | $42.97 | $1.31 | 3,379,032.0 | -1.75% |
| Mar 02, 2026 | $44.60 | $43.34 | $1.26 | 3,619,677.0 | -0.62% |
| Feb 27, 2026 | $44.92 | $42.53 | $2.39 | 5,991,574.0 | +4.54% |
| Feb 26, 2026 | $43.53 | $42.28 | $1.25 | 4,579,050.0 | +0.56% |
| Feb 25, 2026 | $43.75 | $42.67 | $1.08 | 4,239,763.0 | +0.76% |
| Feb 24, 2026 | $44.18 | $41.75 | $2.43 | 4,959,137.0 | -2.24% |
| Feb 23, 2026 | $43.93 | $42.74 | $1.19 | 4,501,110.0 | +0.23% |
| Feb 20, 2026 | $43.52 | $42.52 | $1.00 | 5,017,264.0 | -1.01% |
| Feb 19, 2026 | $43.79 | $42.78 | $1.01 | 4,319,470.0 | +1.42% |
| Feb 18, 2026 | $43.13 | $41.05 | $2.08 | 4,577,084.0 | +4.46% |
| Feb 17, 2026 | $41.93 | $40.50 | $1.43 | 4,435,402.0 | +1.60% |
| Feb 13, 2026 | $40.68 | $38.85 | $1.83 | 4,536,396.0 | +3.57% |
| Feb 12, 2026 | $40.83 | $39.00 | $1.83 | 8,828,942.0 | -3.09% |
| Feb 11, 2026 | $40.52 | $39.17 | $1.35 | 4,598,974.0 | +2.07% |
| Feb 10, 2026 | $40.14 | $37.94 | $2.20 | 6,364,112.0 | +4.13% |
| Feb 09, 2026 | $38.88 | $37.71 | $1.17 | 7,869,788.0 | -1.09% |
| Feb 06, 2026 | $39.85 | $36.06 | $3.79 | 16,602,416.0 | -3.66% |
| Feb 05, 2026 | $41.27 | $39.80 | $1.48 | 10,908,906.0 | -2.54% |
| Feb 04, 2026 | $42.72 | $40.82 | $1.90 | 6,846,473.0 | -3.65% |
| Feb 03, 2026 | $43.45 | $41.96 | $1.49 | 6,578,615.0 | -0.68% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $44.60 | $42.97 | $1.63 | 10,377,741.0 | -2.36% |
| 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% |
3.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):