Get the Stockscreener App
43.02
1.65%
-0.72
After Hours:
43.02
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 August 28, 2026, is $43.02.
- 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 129.44% to $43.02 now.
- The 52-week high stock price for CNM is $67.18, representing a 56.16% increase from the current share price, occurred on September 05, 2025.
- The 52-week low stock price for CNM is $41.88, indicating a -2.66% decrease from the current share price, occurred on July 29, 2026.
- 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 |
|---|---|---|---|---|---|
| Aug 28, 2026 | $44.01 | $42.53 | $1.48 | 1,662,548.0 | -1.65% |
| Aug 27, 2026 | $44.07 | $42.89 | $1.18 | 1,713,797.0 | +0.85% |
| Aug 26, 2026 | $44.49 | $42.77 | $1.72 | 2,838,896.0 | -1.61% |
| Aug 25, 2026 | $44.84 | $43.70 | $1.14 | 1,594,326.0 | -0.70% |
| Aug 24, 2026 | $45.28 | $44.18 | $1.10 | 2,170,852.0 | -1.09% |
| Aug 21, 2026 | $45.30 | $44.64 | $0.66 | 1,319,485.0 | +0.94% |
| Aug 20, 2026 | $45.12 | $44.36 | $0.76 | 1,435,281.0 | -1.83% |
| Aug 19, 2026 | $46.22 | $45.19 | $1.03 | 1,650,023.0 | -0.35% |
| Aug 18, 2026 | $45.88 | $44.94 | $0.94 | 2,694,180.0 | +0.24% |
| Aug 17, 2026 | $46.13 | $45.08 | $1.05 | 2,355,174.0 | -1.39% |
| Aug 14, 2026 | $46.27 | $45.53 | $0.74 | 1,633,076.0 | -0.35% |
| Aug 13, 2026 | $46.55 | $45.67 | $0.88 | 1,277,389.0 | +0.17% |
| Aug 12, 2026 | $46.64 | $45.51 | $1.13 | 2,197,612.0 | -1.22% |
| Aug 11, 2026 | $47.00 | $46.18 | $0.82 | 1,664,105.0 | +0.71% |
| Aug 10, 2026 | $46.93 | $45.61 | $1.32 | 1,517,472.0 | -0.54% |
| Aug 07, 2026 | $47.24 | $45.17 | $2.07 | 1,421,696.0 | +2.33% |
| Aug 06, 2026 | $46.63 | $45.46 | $1.17 | 1,767,231.0 | -2.24% |
| Aug 05, 2026 | $46.66 | $45.99 | $0.67 | 1,444,478.0 | +0.45% |
| Aug 04, 2026 | $46.61 | $45.50 | $1.11 | 2,249,832.0 | +1.25% |
| Aug 03, 2026 | $46.19 | $44.49 | $1.70 | 2,421,834.0 | +4.05% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $47.24 | $42.53 | $4.71 | 38,691,835.0 | -2.16% |
| Jul, 2026 | $47.91 | $41.88 | $6.03 | 45,203,616.0 | -8.87% |
| Jun, 2026 | $53.82 | $46.20 | $7.62 | 62,891,825.0 | -2.43% |
| 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% |
1.08%
2.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):