Get the Stockscreener App
65.19
2.60%
1.65
After Hours:
64.55
-0.64
-0.98%
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 12, 2026, is $65.19.
- 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 5,382% to $65.19 now.
- The 52-week high stock price for CNC is $66.55, representing a 2.09% increase from the current share price, occurred on June 09, 2026.
- The 52-week low stock price for CNC is $25.07, indicating a -61.54% 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 |
|---|---|---|---|---|---|
| Jun 12, 2026 | $65.91 | $63.27 | $2.64 | 4,784,232.0 | +2.60% |
| Jun 11, 2026 | $65.50 | $63.12 | $2.38 | 5,644,145.0 | -2.75% |
| Jun 10, 2026 | $66.52 | $63.80 | $2.72 | 5,849,193.0 | -1.31% |
| Jun 09, 2026 | $66.55 | $64.10 | $2.45 | 5,434,111.0 | +1.81% |
| Jun 08, 2026 | $65.80 | $62.00 | $3.80 | 7,022,554.0 | +4.33% |
| Jun 05, 2026 | $62.96 | $61.70 | $1.27 | 3,961,013.0 | -0.59% |
| Jun 04, 2026 | $63.50 | $60.96 | $2.54 | 5,834,876.0 | +5.29% |
| Jun 03, 2026 | $60.50 | $58.23 | $2.27 | 3,920,110.0 | -0.73% |
| Jun 02, 2026 | $62.00 | $59.54 | $2.46 | 3,821,369.0 | -3.24% |
| Jun 01, 2026 | $62.09 | $59.47 | $2.62 | 5,742,304.0 | +4.03% |
| May 29, 2026 | $59.77 | $58.52 | $1.25 | 7,900,851.0 | +1.17% |
| May 28, 2026 | $59.97 | $58.84 | $1.13 | 3,445,762.0 | +0.15% |
| May 27, 2026 | $58.84 | $57.78 | $1.06 | 3,170,432.0 | +2.81% |
| May 26, 2026 | $59.23 | $56.74 | $2.49 | 4,238,553.0 | -3.26% |
| May 22, 2026 | $59.20 | $58.11 | $1.09 | 2,917,602.0 | +2.37% |
| May 21, 2026 | $58.65 | $57.48 | $1.17 | 3,342,008.0 | -0.88% |
| May 20, 2026 | $60.76 | $57.93 | $2.83 | 3,111,552.0 | -1.47% |
| May 19, 2026 | $59.43 | $57.43 | $2.00 | 4,445,968.0 | +1.58% |
| May 18, 2026 | $58.75 | $57.22 | $1.53 | 4,428,606.0 | -0.07% |
| May 15, 2026 | $59.34 | $57.81 | $1.53 | 4,657,061.0 | -0.73% |
| May 14, 2026 | $59.35 | $58.17 | $1.18 | 5,780,121.0 | -0.19% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $66.55 | $58.23 | $8.32 | 56,798,139.0 | +9.38% |
| May, 2026 | $60.76 | $52.00 | $8.76 | 105,898,504.0 | +11.01% |
| Apr, 2026 | $54.62 | $32.23 | $22.39 | 137,724,424.0 | +63.99% |
| 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% |
2.86%
2.25%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):