Get the Stockscreener App
53.34
0.65%
-0.35
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 May 01, 2026, is $53.34.
- 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 4,385% to $53.34 now.
- The 52-week high stock price for CNC is $64.15, representing a 20.27% increase from the current share price, occurred on May 12, 2025.
- The 52-week low stock price for CNC is $25.07, indicating a -52.99% 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 |
|---|---|---|---|---|---|
| May 01, 2026 | $54.10 | $53.17 | $0.9299 | 5,886,936.0 | -0.65% |
| Apr 30, 2026 | $53.91 | $52.82 | $1.09 | 10,915,210.0 | -0.54% |
| Apr 29, 2026 | $54.62 | $50.40 | $4.22 | 17,898,426.0 | +8.90% |
| Apr 28, 2026 | $49.99 | $44.22 | $5.77 | 17,187,250.0 | +13.95% |
| Apr 27, 2026 | $44.12 | $41.68 | $2.44 | 9,513,981.0 | +4.02% |
| Apr 24, 2026 | $41.88 | $40.20 | $1.68 | 6,455,137.0 | +1.78% |
| Apr 23, 2026 | $41.10 | $39.25 | $1.85 | 4,990,104.0 | +5.55% |
| Apr 22, 2026 | $39.70 | $38.36 | $1.34 | 4,506,712.0 | -0.54% |
| Apr 21, 2026 | $39.83 | $38.98 | $0.855 | 3,654,854.0 | +2.17% |
| Apr 20, 2026 | $39.05 | $38.07 | $0.98 | 3,163,879.0 | +0.37% |
| Apr 17, 2026 | $39.46 | $37.92 | $1.54 | 5,465,831.0 | -2.13% |
| Apr 16, 2026 | $39.13 | $37.46 | $1.67 | 6,623,194.0 | +3.72% |
| Apr 15, 2026 | $37.75 | $36.66 | $1.09 | 4,054,476.0 | +0.91% |
| Apr 14, 2026 | $38.21 | $37.21 | $1.00 | 3,015,931.0 | -0.56% |
| Apr 13, 2026 | $37.63 | $36.42 | $1.21 | 4,104,344.0 | +0.46% |
| Apr 10, 2026 | $37.59 | $36.86 | $0.73 | 5,144,797.0 | -0.67% |
| Apr 09, 2026 | $37.75 | $36.97 | $0.78 | 3,663,385.0 | +0.72% |
| Apr 08, 2026 | $37.38 | $36.53 | $0.85 | 6,641,287.0 | +2.67% |
| Apr 07, 2026 | $36.98 | $35.28 | $1.70 | 7,120,859.0 | +2.57% |
| Apr 06, 2026 | $35.75 | $35.05 | $0.704 | 3,495,621.0 | +0.83% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $54.10 | $53.17 | $0.9299 | 5,886,936.0 | +0.00% |
| Apr, 2026 | $54.62 | $32.23 | $22.39 | 143,611,360.0 | +62.92% |
| 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% |
1.19%
0.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):