38.70
price up icon5.11%   1.88
after-market After Hours: 39.00 0.30 +0.78%
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 October 03, 2025, is $38.70.
  • 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 3,154% to $38.70 now.
  • The 52-week high stock price for CNC is $73.50, representing a 89.92% increase from the current share price, occurred on October 11, 2024.
  • The 52-week low stock price for CNC is $25.07, indicating a -35.21% 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:
Date High Low High - Low Volume % Change
Oct 03, 2025 $38.86 $36.91 $1.95 15,030,266.0 +5.11%
Oct 02, 2025 $37.00 $35.58 $1.42 9,797,404.0 +3.02%
Oct 01, 2025 $36.20 $35.48 $0.72 7,231,019.0 +0.17%
Sep 30, 2025 $35.80 $34.96 $0.845 9,034,274.0 +1.33%
Sep 29, 2025 $35.30 $34.41 $0.89 8,133,426.0 +1.00%
Sep 26, 2025 $35.42 $34.44 $0.9775 13,582,947.0 +1.37%
Sep 25, 2025 $34.70 $33.62 $1.09 15,088,422.0 -0.75%
Sep 24, 2025 $34.85 $32.59 $2.26 16,356,958.0 +5.80%
Sep 23, 2025 $33.52 $32.72 $0.80 9,395,631.0 +0.15%
Sep 22, 2025 $32.88 $31.65 $1.23 9,120,175.0 +2.93%
Sep 19, 2025 $32.31 $31.74 $0.57 21,213,660.0 -1.24%
Sep 18, 2025 $32.91 $31.93 $0.985 7,007,511.0 +0.47%
Sep 17, 2025 $32.63 $31.73 $0.90 8,862,281.0 +0.69%
Sep 16, 2025 $32.96 $31.77 $1.19 10,582,125.0 -2.57%
Sep 15, 2025 $33.44 $31.93 $1.51 11,520,212.0 -1.86%
Sep 12, 2025 $34.78 $33.07 $1.71 16,822,574.0 -2.41%
Sep 11, 2025 $36.13 $34.07 $2.06 36,421,452.0 +8.99%
Sep 10, 2025 $31.34 $29.98 $1.36 14,240,002.0 +0.68%
Sep 09, 2025 $31.15 $28.84 $2.31 22,497,109.0 +7.70%
Sep 08, 2025 $29.07 $28.32 $0.745 16,087,713.0 -0.48%
Sep 05, 2025 $29.13 $28.24 $0.89 14,003,073.0 +1.15%

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
Oct, 2025 $38.86 $35.48 $3.38 47,088,955.0 +8.46%
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%

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 MOH
$201.97
price up icon 3.97%
$21.66
price up icon 12.34%
healthcare_plans HUM
$283.72
price up icon 10.56%
$16.62
price up icon 3.55%
$20.59
price up icon 0.19%
Cap:     |  Volume (24h):