Get the Stockscreener App
49.09
0.87%
-0.3479
Core Main Inc Stock (CNM) Price History
The historical daily chart and data for Core Main Inc stock (CNM), show that the latest closing stock price as of June 11, 2026, is $49.09.
- Core Main Inc all-time high stock price is $67.18, occurred on September 05, 2025.
- The lowest Core Main Inc stock price recorded was $18.75 on December 20, 2022. Since then, Core Main Inc's stock price has risen over 161.82% to $49.09 now.
- The 52-week high stock price for CNM is $67.18, representing a 36.84% increase from the current share price, occurred on September 05, 2025.
- The 52-week low stock price for CNM is $43.96, indicating a -10.45% decrease from the current share price, occurred on November 18, 2025.
- The closing price of Core Main Inc (CNM) stock in the beginning of 2025 was $30.80. The stock closed the year at $19.31, a loss of over -37.31% for the year.
The table below shows more information about CNM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 11, 2026 | $50.56 | $48.82 | $1.74 | 562,515.0 | -0.87% |
| Jun 10, 2026 | $53.82 | $48.60 | $5.22 | 4,692,141.0 | -6.10% |
| Jun 09, 2026 | $53.20 | $51.89 | $1.31 | 2,350,561.0 | +0.90% |
| Jun 08, 2026 | $52.90 | $51.49 | $1.41 | 2,408,167.0 | +0.40% |
| Jun 05, 2026 | $52.69 | $51.65 | $1.04 | 2,110,792.0 | -0.76% |
| Jun 04, 2026 | $52.83 | $51.91 | $0.92 | 2,045,276.0 | +0.48% |
| Jun 03, 2026 | $52.28 | $50.47 | $1.81 | 2,173,913.0 | +3.25% |
| Jun 02, 2026 | $50.53 | $49.12 | $1.41 | 1,534,123.0 | +2.85% |
| Jun 01, 2026 | $49.12 | $47.72 | $1.41 | 1,636,311.0 | -0.75% |
| May 29, 2026 | $50.11 | $48.97 | $1.14 | 3,077,166.0 | +0.57% |
| May 28, 2026 | $49.48 | $48.07 | $1.41 | 1,455,092.0 | -0.04% |
| May 27, 2026 | $50.18 | $49.02 | $1.16 | 1,400,767.0 | +0.84% |
| May 26, 2026 | $48.80 | $47.52 | $1.28 | 2,205,257.0 | +3.19% |
| May 22, 2026 | $47.86 | $46.81 | $1.05 | 1,344,342.0 | +0.23% |
| May 21, 2026 | $47.60 | $46.35 | $1.25 | 1,619,421.0 | +0.08% |
| May 20, 2026 | $47.28 | $44.90 | $2.38 | 2,064,740.0 | +4.73% |
| May 19, 2026 | $46.15 | $44.71 | $1.44 | 1,961,755.0 | -2.47% |
| May 18, 2026 | $47.75 | $46.10 | $1.65 | 2,033,151.0 | -1.37% |
| May 15, 2026 | $48.15 | $46.63 | $1.52 | 1,720,706.0 | -2.62% |
| May 14, 2026 | $48.91 | $47.77 | $1.14 | 2,191,571.0 | +1.37% |
| May 13, 2026 | $47.61 | $46.07 | $1.54 | 3,900,407.0 | -0.25% |
| May 12, 2026 | $49.22 | $47.30 | $1.92 | 3,561,154.0 | -2.88% |
Core Main Inc Stock (CNM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Core Main Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CNM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Core Main Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Core Main Inc Stock (CNM) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $53.82 | $47.72 | $6.10 | 19,513,799.0 | -0.89% |
| May, 2026 | $51.79 | $44.71 | $7.08 | 40,279,910.0 | -1.83% |
| Apr, 2026 | $54.81 | $48.30 | $6.51 | 58,581,919.0 | +1.96% |
| Mar, 2026 | $54.78 | $45.69 | $9.09 | 58,993,696.0 | -8.79% |
| Feb, 2026 | $59.66 | $53.11 | $6.55 | 40,192,306.0 | +1.50% |
| Jan, 2026 | $59.45 | $51.88 | $7.57 | 41,176,452.0 | +2.67% |
Core Main Inc Stock (CNM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $57.12 | $47.87 | $9.25 | 56,274,098.0 | +9.35% |
| Nov, 2025 | $52.52 | $43.96 | $8.56 | 45,086,223.0 | -7.36% |
| Oct, 2025 | $55.44 | $48.95 | $6.49 | 50,659,689.0 | -3.07% |
| Sep, 2025 | $67.18 | $47.82 | $19.36 | 86,392,762.0 | -16.83% |
| Aug, 2025 | $66.27 | $61.66 | $4.61 | 33,295,507.0 | +1.70% |
| Jul, 2025 | $65.97 | $59.00 | $6.97 | 39,541,854.0 | +5.45% |
| Jun, 2025 | $60.73 | $53.05 | $7.69 | 53,155,514.0 | +10.11% |
| May, 2025 | $55.08 | $49.93 | $5.15 | 38,458,812.0 | +4.04% |
| Apr, 2025 | $53.15 | $43.17 | $9.98 | 41,806,538.0 | +9.05% |
| Mar, 2025 | $52.21 | $44.87 | $7.34 | 50,186,066.0 | -5.29% |
| Feb, 2025 | $56.26 | $48.97 | $7.29 | 28,172,390.0 | -9.62% |
| Jan, 2025 | $58.22 | $49.60 | $8.62 | 30,304,585.0 | +10.86% |
Core Main Inc Stock (CNM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $57.23 | $47.95 | $9.28 | 55,576,998.0 | +4.57% |
| Nov, 2024 | $48.65 | $41.64 | $7.01 | 53,255,427.0 | +9.64% |
| Oct, 2024 | $47.01 | $41.60 | $5.41 | 39,390,783.0 | -0.27% |
| Sep, 2024 | $48.97 | $37.22 | $11.75 | 84,874,427.0 | -7.56% |
| Aug, 2024 | $54.41 | $45.22 | $9.19 | 47,444,737.0 | -10.17% |
| Jul, 2024 | $54.68 | $47.69 | $6.99 | 36,188,275.0 | +9.26% |
| Jun, 2024 | $58.29 | $45.51 | $12.78 | 63,423,834.0 | -14.98% |
| May, 2024 | $62.15 | $56.00 | $6.15 | 31,479,893.0 | +1.93% |
| Apr, 2024 | $60.83 | $53.32 | $7.51 | 37,108,660.0 | -1.36% |
| Mar, 2024 | $58.26 | $47.79 | $10.47 | 59,901,073.0 | +19.95% |
| Feb, 2024 | $48.00 | $41.11 | $6.89 | 45,346,369.0 | +15.54% |
| Jan, 2024 | $42.30 | $38.51 | $3.79 | 85,973,680.0 | +2.23% |
4.33%
1.80%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):