Get the Stockscreener App
28.99
1.76%
0.50
Pre-market:
29.15
0.16
+0.55%
Centene Corp Stock (CNC) Price History
The historical daily chart and data for Centene Corp stock (CNC), show that the latest closing stock price as of August 18, 2025, is $28.99.
- Centene Corp all-time high stock price is $98.53, occurred on August 15, 2022.
- The lowest Centene Corp stock price recorded was $1.1892 on December 13, 2001. Since then, Centene Corp's stock price has risen over 2,338% to $28.99 now.
- The 52-week high stock price for CNC is $80.59, representing a 177.99% increase from the current share price, occurred on September 03, 2024.
- The 52-week low stock price for CNC is $25.07, indicating a -13.50% decrease from the current share price, occurred on August 07, 2025.
- The closing price of Centene Corp (CNC) stock in the beginning of 2024 was $82.65. The stock closed the year at $82.01, a loss of over -0.77% for the year.
The table below shows more information about CNC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 18, 2025 | $29.56 | $28.71 | $0.85 | 14,935,438.0 | +1.76% |
| Aug 15, 2025 | $28.68 | $27.76 | $0.92 | 19,350,547.0 | +5.79% |
| Aug 14, 2025 | $27.21 | $26.71 | $0.50 | 10,056,731.0 | -0.52% |
| Aug 13, 2025 | $27.18 | $26.23 | $0.955 | 13,580,826.0 | +3.44% |
| Aug 12, 2025 | $26.17 | $25.28 | $0.89 | 16,233,586.0 | +3.64% |
| Aug 11, 2025 | $26.23 | $25.23 | $0.995 | 10,600,398.0 | -1.33% |
| Aug 08, 2025 | $25.81 | $25.18 | $0.63 | 11,411,855.0 | +1.31% |
| Aug 07, 2025 | $25.77 | $25.07 | $0.695 | 14,938,505.0 | +0.20% |
| Aug 06, 2025 | $26.02 | $25.13 | $0.89 | 17,439,049.0 | -2.63% |
| Aug 05, 2025 | $26.43 | $25.55 | $0.885 | 17,274,310.0 | -1.22% |
| Aug 04, 2025 | $26.80 | $25.75 | $1.05 | 13,497,952.0 | +1.16% |
| Aug 01, 2025 | $26.55 | $25.52 | $1.04 | 17,520,333.0 | -0.61% |
| Jul 31, 2025 | $26.88 | $25.11 | $1.77 | 23,574,709.0 | +1.09% |
| Jul 30, 2025 | $26.34 | $25.60 | $0.7352 | 19,531,797.0 | +1.02% |
| Jul 29, 2025 | $26.47 | $25.50 | $0.97 | 22,631,926.0 | -4.95% |
| Jul 28, 2025 | $28.37 | $26.82 | $1.55 | 21,361,804.0 | -5.39% |
| Jul 25, 2025 | $28.78 | $26.25 | $2.53 | 63,409,153.0 | +6.09% |
| Jul 24, 2025 | $28.97 | $26.66 | $2.31 | 39,752,363.0 | -9.04% |
| Jul 23, 2025 | $29.51 | $29.10 | $0.41 | 11,309,690.0 | +5.49% |
| Jul 22, 2025 | $28.31 | $27.57 | $0.74 | 18,983,708.0 | +1.68% |
Centene Corp Stock (CNC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Centene Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CNC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Centene Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Centene Corp Stock (CNC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $29.56 | $25.07 | $4.48 | 191,774,968.0 | +11.20% |
| Jul, 2025 | $57.46 | $25.11 | $32.35 | 559,113,558.0 | -51.97% |
| Jun, 2025 | $56.10 | $52.93 | $3.17 | 94,013,798.0 | -3.83% |
| May, 2025 | $64.15 | $55.73 | $8.42 | 107,900,356.0 | -5.70% |
| Apr, 2025 | $66.03 | $56.06 | $9.97 | 109,366,557.0 | -1.42% |
| Mar, 2025 | $61.34 | $56.91 | $4.43 | 83,926,361.0 | +4.38% |
| Feb, 2025 | $66.81 | $55.17 | $11.64 | 98,155,038.0 | -9.17% |
| Jan, 2025 | $66.52 | $60.33 | $6.19 | 76,646,624.0 | +5.69% |
Centene Corp Stock (CNC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $61.27 | $55.03 | $6.24 | 137,094,041.0 | +0.60% |
| Nov, 2024 | $65.40 | $57.20 | $8.20 | 112,653,522.0 | -3.63% |
| Oct, 2024 | $75.28 | $59.77 | $15.51 | 140,271,195.0 | -17.30% |
| Sep, 2024 | $80.59 | $70.55 | $10.04 | 85,797,412.0 | -4.50% |
| Aug, 2024 | $79.19 | $74.72 | $4.47 | 62,139,678.0 | +2.48% |
| Jul, 2024 | $78.31 | $63.45 | $14.86 | 91,626,672.0 | +16.02% |
| Jun, 2024 | $71.95 | $65.66 | $6.29 | 70,013,910.0 | -7.39% |
| May, 2024 | $79.02 | $66.79 | $12.23 | 82,066,939.0 | -2.01% |
| Apr, 2024 | $78.47 | $70.30 | $8.17 | 75,135,168.0 | -6.91% |
| Mar, 2024 | $79.75 | $74.72 | $5.03 | 62,185,025.0 | +0.06% |
| Feb, 2024 | $81.42 | $71.48 | $9.94 | 57,250,079.0 | +4.14% |
| Jan, 2024 | $79.83 | $71.81 | $8.02 | 63,718,426.0 | +1.48% |
Centene Corp Stock (CNC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $77.83 | $72.05 | $5.78 | 67,760,304.0 | +0.72% |
| Nov, 2023 | $74.65 | $68.05 | $6.60 | 64,130,082.0 | +6.81% |
| Oct, 2023 | $73.47 | $67.05 | $6.42 | 62,393,129.0 | +0.15% |
| Sep, 2023 | $70.97 | $60.83 | $10.14 | 77,792,037.0 | +11.73% |
| Aug, 2023 | $68.83 | $61.63 | $7.20 | 65,284,163.0 | -9.46% |
| Jul, 2023 | $71.66 | $63.55 | $8.11 | 72,347,172.0 | +0.95% |
| Jun, 2023 | $69.82 | $62.47 | $7.35 | 68,549,033.0 | +8.08% |
| May, 2023 | $69.42 | $61.34 | $8.08 | 59,830,495.0 | -9.46% |
| Apr, 2023 | $70.67 | $63.81 | $6.86 | 71,811,437.0 | +9.05% |
| Mar, 2023 | $69.82 | $61.71 | $8.11 | 88,799,339.0 | -7.59% |
| Feb, 2023 | $76.30 | $68.06 | $8.24 | 84,566,921.0 | -10.28% |
| Jan, 2023 | $83.61 | $74.59 | $9.02 | 75,471,496.0 | -7.04% |
0.99%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):