Get the Stockscreener App
45.42
5.24%
-2.83
After Hours:
45.41
-0.01
-0.02%
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 July 01, 2026, is $45.42.
- 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 142.24% to $45.42 now.
- The 52-week high stock price for CNM is $67.18, representing a 47.91% increase from the current share price, occurred on September 05, 2025.
- The 52-week low stock price for CNM is $43.96, indicating a -3.21% 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 |
|---|---|---|---|---|---|
| Jul 01, 2026 | $47.91 | $45.40 | $2.51 | 3,527,973.0 | -5.89% |
| Jun 30, 2026 | $48.72 | $47.48 | $1.24 | 2,427,521.0 | +0.52% |
| Jun 29, 2026 | $48.87 | $47.59 | $1.27 | 2,124,698.0 | -2.32% |
| Jun 26, 2026 | $49.14 | $47.54 | $1.60 | 5,816,136.0 | +1.82% |
| Jun 25, 2026 | $48.83 | $46.78 | $2.05 | 2,949,694.0 | +2.40% |
| Jun 24, 2026 | $47.81 | $46.28 | $1.53 | 2,275,284.0 | +1.46% |
| Jun 23, 2026 | $47.49 | $46.20 | $1.29 | 1,747,012.0 | -1.69% |
| Jun 22, 2026 | $48.95 | $46.70 | $2.25 | 2,541,578.0 | -2.74% |
| Jun 18, 2026 | $49.91 | $46.50 | $3.41 | 4,888,519.0 | +4.63% |
| Jun 17, 2026 | $48.77 | $46.20 | $2.58 | 3,395,750.0 | -2.81% |
| Jun 16, 2026 | $48.56 | $47.48 | $1.09 | 3,725,914.0 | +0.34% |
| Jun 15, 2026 | $49.86 | $47.55 | $2.31 | 4,300,166.0 | -1.49% |
| Jun 12, 2026 | $50.50 | $47.62 | $2.88 | 4,419,206.0 | -3.46% |
| Jun 11, 2026 | $50.56 | $48.40 | $2.16 | 3,329,063.0 | +1.25% |
| 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% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $47.91 | $45.40 | $2.51 | 3,527,973.0 | +0.00% |
| Jun, 2026 | $53.82 | $45.40 | $8.42 | 66,419,798.0 | -8.17% |
| 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% |
0.22%
4.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):