Get the Stockscreener App
31.63
0.03%
0.010
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 July 31, 2026, is $31.63.
- Concentra Group Holdings Parent Inc all-time high stock price is $32.51, occurred on July 24, 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 70.56% to $31.63 now.
- The 52-week high stock price for CON is $32.51, representing a 2.77% increase from the current share price, occurred on July 24, 2026.
- The 52-week low stock price for CON is $18.55, indicating a -41.37% 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 31, 2026 | $31.90 | $30.96 | $0.94 | 397,690.0 | +0.03% |
| Jul 30, 2026 | $31.79 | $31.08 | $0.7134 | 740,707.0 | +0.03% |
| Jul 29, 2026 | $32.86 | $31.46 | $1.40 | 773,304.0 | -3.30% |
| Jul 28, 2026 | $32.82 | $32.10 | $0.72 | 646,015.0 | +2.51% |
| Jul 27, 2026 | $32.28 | $31.33 | $0.9499 | 519,368.0 | +0.89% |
| Jul 24, 2026 | $32.51 | $31.53 | $0.975 | 1,254,233.0 | +0.25% |
| Jul 23, 2026 | $31.57 | $30.00 | $1.57 | 689,345.0 | +0.83% |
| Jul 22, 2026 | $31.94 | $31.15 | $0.7899 | 763,014.0 | -1.60% |
| Jul 21, 2026 | $31.79 | $31.16 | $0.63 | 988,538.0 | +1.50% |
| Jul 20, 2026 | $31.98 | $31.30 | $0.69 | 796,277.0 | -0.95% |
| Jul 17, 2026 | $32.03 | $31.27 | $0.76 | 765,258.0 | -0.09% |
| Jul 16, 2026 | $32.18 | $30.92 | $1.26 | 1,032,690.0 | +3.53% |
| Jul 15, 2026 | $31.09 | $30.55 | $0.54 | 880,842.0 | -1.10% |
| Jul 14, 2026 | $31.38 | $30.46 | $0.9225 | 1,029,582.0 | -1.56% |
| Jul 13, 2026 | $31.92 | $31.35 | $0.5716 | 696,358.0 | -0.51% |
| Jul 10, 2026 | $31.69 | $31.25 | $0.44 | 793,921.0 | +0.48% |
| Jul 09, 2026 | $31.83 | $31.33 | $0.4999 | 653,184.0 | -0.19% |
| Jul 08, 2026 | $31.70 | $31.27 | $0.43 | 903,674.0 | -0.54% |
| Jul 07, 2026 | $32.32 | $31.63 | $0.69 | 1,034,907.0 | -0.66% |
| Jul 06, 2026 | $32.35 | $31.73 | $0.62 | 1,036,412.0 | -0.22% |
| Jul 02, 2026 | $31.93 | $30.85 | $1.08 | 1,270,446.0 | +3.70% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $32.86 | $29.39 | $3.47 | 20,254,739.0 | +6.32% |
| Jun, 2026 | $30.37 | $24.51 | $5.86 | 21,214,828.0 | +19.62% |
| May, 2026 | $26.66 | $22.21 | $4.45 | 19,351,274.0 | +10.68% |
| 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% |
0.48%
3.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):