Get the Stockscreener App
22.82
0.66%
0.15
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 05, 2026, is $22.82.
- Concentra Group Holdings Parent Inc all-time high stock price is $24.80, occurred on September 03, 2024.
- 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 23.05% to $22.82 now.
- The 52-week high stock price for CON is $24.68, representing a 8.17% increase from the current share price, occurred on February 12, 2026.
- The 52-week low stock price for CON is $18.55, indicating a -18.73% 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 |
|---|---|---|---|---|---|
| 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% |
| Apr 27, 2026 | $23.05 | $22.34 | $0.715 | 640,391.0 | -0.66% |
| Apr 24, 2026 | $22.97 | $22.32 | $0.65 | 683,671.0 | -0.78% |
| Apr 23, 2026 | $23.26 | $22.48 | $0.78 | 697,839.0 | +1.59% |
| Apr 22, 2026 | $22.66 | $22.22 | $0.4365 | 436,027.0 | +1.62% |
| Apr 21, 2026 | $23.06 | $22.26 | $0.80 | 368,839.0 | -2.62% |
| Apr 20, 2026 | $23.09 | $22.70 | $0.39 | 291,308.0 | +0.09% |
| Apr 17, 2026 | $23.04 | $22.48 | $0.56 | 407,388.0 | +2.37% |
| Apr 16, 2026 | $22.67 | $22.31 | $0.36 | 362,668.0 | -0.49% |
| Apr 15, 2026 | $22.87 | $22.24 | $0.63 | 528,121.0 | -1.36% |
| Apr 14, 2026 | $22.96 | $22.25 | $0.71 | 547,269.0 | +1.56% |
| Apr 13, 2026 | $22.43 | $21.63 | $0.8006 | 650,539.0 | +2.14% |
| Apr 10, 2026 | $22.26 | $21.59 | $0.67 | 568,165.0 | -1.17% |
| Apr 09, 2026 | $22.47 | $21.50 | $0.97 | 572,732.0 | +1.28% |
| Apr 08, 2026 | $22.09 | $21.78 | $0.31 | 589,791.0 | +2.72% |
| Apr 07, 2026 | $21.64 | $21.02 | $0.6225 | 736,699.0 | +1.62% |
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 | $22.86 | $22.27 | $0.59 | 2,305,980.0 | +1.56% |
| 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% |
0.07%
0.40%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):