Concentra Group Holdings Parent Inc (CON)

Overview News Price History Discussions Forecast

Concentra Group Holdings Parent Inc Stock (CON) Price History

The historical daily chart and data for Concentra Group Holdings Parent Inc stock (CON), show that the latest closing stock price as of May 22, 2026, is $25.32.

Concentra Group Holdings Parent Inc all-time high stock price is $26.66, occurred on May 14, 2026.
The lowest Concentra Group Holdings Parent Inc stock price recorded was $18.55 on November 06, 2025. Since then, Concentra Group Holdings Parent Inc's stock price has risen over 36.53% to $25.32 now.
The 52-week high stock price for CON is $26.66, representing a 5.27% increase from the current share price, occurred on May 14, 2026.
The 52-week low stock price for CON is $18.55, indicating a -26.76% decrease from the current share price, occurred on November 06, 2025.

The table below shows more information about CON historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 22, 2026	$25.76	$25.05	$0.705	887,346.0	-1.06%
May 21, 2026	$25.59	$24.98	$0.61	613,683.0	+0.67%
May 20, 2026	$26.00	$25.29	$0.71	783,826.0	-0.43%
May 19, 2026	$26.18	$25.39	$0.785	601,984.0	-2.11%
May 18, 2026	$26.33	$25.48	$0.855	530,349.0	+0.81%
May 15, 2026	$26.60	$25.78	$0.82	657,472.0	-1.26%
May 14, 2026	$26.66	$26.03	$0.625	874,355.0	+1.28%
May 13, 2026	$25.87	$25.14	$0.73	992,283.0	+1.17%
May 12, 2026	$25.68	$24.42	$1.26	1,633,603.0	+2.28%
May 11, 2026	$25.00	$23.87	$1.13	1,129,138.0	+3.48%
May 08, 2026	$25.00	$22.95	$2.05	3,129,745.0	+2.37%
May 07, 2026	$24.34	$22.21	$2.13	2,087,925.0	+3.42%
May 06, 2026	$23.21	$22.66	$0.555	505,605.0	+0.00%
May 05, 2026	$22.86	$22.43	$0.43	571,686.0	+0.66%
May 04, 2026	$22.83	$22.27	$0.56	629,777.0	+0.62%
May 01, 2026	$22.80	$22.27	$0.525	532,831.0	+0.27%
Apr 30, 2026	$22.70	$21.95	$0.75	737,593.0	+0.36%
Apr 29, 2026	$22.71	$22.14	$0.575	735,715.0	-0.75%
Apr 28, 2026	$22.99	$22.37	$0.62	412,687.0	-0.49%

Concentra Group Holdings Parent Inc Stock (CON) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Concentra Group Holdings Parent Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CON shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Concentra Group Holdings Parent Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Concentra Group Holdings Parent Inc Stock (CON) Price History 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$26.66	$22.21	$4.45	17,048,954.0	+12.68%
Apr, 2026	$23.26	$20.54	$2.72	11,539,626.0	+4.76%
Mar, 2026	$23.86	$20.84	$3.02	17,135,655.0	-10.48%
Feb, 2026	$24.68	$21.72	$2.96	21,344,465.0	+8.03%
Jan, 2026	$22.39	$19.05	$3.34	19,003,234.0	+12.70%

Concentra Group Holdings Parent Inc Stock (CON) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$20.85	$19.18	$1.67	17,321,173.0	-2.92%
Nov, 2025	$21.27	$18.55	$2.72	22,368,323.0	+3.21%
Oct, 2025	$21.57	$19.59	$1.98	15,880,647.0	-4.83%
Sep, 2025	$23.99	$20.16	$3.82	23,491,683.0	-12.06%
Aug, 2025	$23.81	$19.30	$4.51	18,769,248.0	+19.18%
Jul, 2025	$21.06	$19.42	$1.64	16,941,354.0	-2.92%
Jun, 2025	$22.30	$20.32	$1.98	16,216,996.0	-4.90%
May, 2025	$22.93	$21.02	$1.91	10,768,342.0	-0.55%
Apr, 2025	$22.57	$19.37	$3.20	17,174,147.0	+0.23%
Mar, 2025	$23.01	$20.43	$2.58	16,446,605.0	-3.90%
Feb, 2025	$23.71	$22.21	$1.50	12,778,952.0	-3.13%
Jan, 2025	$24.17	$19.02	$5.15	16,208,336.0	+17.85%

Concentra Group Holdings Parent Inc Stock (CON) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$22.23	$19.04	$3.19	20,794,008.0	-7.84%
Nov, 2024	$24.32	$18.90	$5.42	22,351,477.0	+7.65%
Oct, 2024	$22.41	$18.89	$3.52	5,395,172.0	-9.35%
Sep, 2024	$24.80	$21.80	$3.01	9,543,580.0	-8.55%
Aug, 2024	$24.72	$21.37	$3.35	10,134,226.0	+4.89%
Jul, 2024	$23.50	$22.01	$1.49	4,649,353.0	+0.00%