Centene Corporation (CNC)
NYSE: CNC · Real-Time Price · USD
38.70
+1.88 (5.11%)
At close: Oct 3, 2025, 4:00 PM EDT
39.00
+0.30 (0.78%)
After-hours: Oct 3, 2025, 7:59 PM EDT
Centene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 36.92 | 38.86 | 36.92 | 38.70 | 38.70 | 5.11% | 15,154,020 |
| Oct 2, 2025 | 35.71 | 37.00 | 35.58 | 36.82 | 36.82 | 3.02% | 9,820,913 |
| Oct 1, 2025 | 35.75 | 36.20 | 35.48 | 35.74 | 35.74 | 0.17% | 7,246,053 |
| Sep 30, 2025 | 35.22 | 35.81 | 34.96 | 35.68 | 35.68 | 1.33% | 9,080,803 |
| Sep 29, 2025 | 34.70 | 35.30 | 34.41 | 35.21 | 35.21 | 1.00% | 8,292,052 |
| Sep 26, 2025 | 34.62 | 35.42 | 34.44 | 34.86 | 34.86 | 1.37% | 13,616,577 |
| Sep 25, 2025 | 34.49 | 34.70 | 33.62 | 34.39 | 34.39 | -0.75% | 15,097,247 |
| Sep 24, 2025 | 32.73 | 34.85 | 32.59 | 34.65 | 34.65 | 5.80% | 16,526,477 |
| Sep 23, 2025 | 32.91 | 33.52 | 32.72 | 32.75 | 32.75 | 0.15% | 9,423,595 |
| Sep 22, 2025 | 31.67 | 32.88 | 31.65 | 32.70 | 32.70 | 2.93% | 9,254,444 |
| Sep 19, 2025 | 32.29 | 32.31 | 31.74 | 31.77 | 31.77 | -1.24% | 21,240,569 |
| Sep 18, 2025 | 32.25 | 32.91 | 31.93 | 32.17 | 32.17 | 0.47% | 7,020,235 |
| Sep 17, 2025 | 32.08 | 32.63 | 31.73 | 32.02 | 32.02 | 0.69% | 8,889,524 |
| Sep 16, 2025 | 32.76 | 32.96 | 31.77 | 31.80 | 31.80 | -2.57% | 10,632,871 |
| Sep 15, 2025 | 33.24 | 33.44 | 31.93 | 32.64 | 32.64 | -1.86% | 11,585,800 |
| Sep 12, 2025 | 33.93 | 34.78 | 33.07 | 33.26 | 33.26 | -2.41% | 16,869,690 |
| Sep 11, 2025 | 35.97 | 36.14 | 34.07 | 34.08 | 34.08 | 8.99% | 36,452,696 |
| Sep 10, 2025 | 31.01 | 31.34 | 29.98 | 31.27 | 31.27 | 0.68% | 14,265,596 |
| Sep 9, 2025 | 29.15 | 31.15 | 28.84 | 31.06 | 31.06 | 7.70% | 22,476,674 |
| Sep 8, 2025 | 29.02 | 29.07 | 28.33 | 28.84 | 28.84 | -0.48% | 16,102,372 |
| Sep 5, 2025 | 28.59 | 29.13 | 28.24 | 28.98 | 28.98 | 1.15% | 14,113,665 |
| Sep 4, 2025 | 29.25 | 29.30 | 28.26 | 28.65 | 28.65 | -4.69% | 23,984,701 |
| Sep 3, 2025 | 29.50 | 30.06 | 29.42 | 30.06 | 30.06 | 1.49% | 11,497,900 |
| Sep 2, 2025 | 29.13 | 29.79 | 28.72 | 29.62 | 29.62 | 2.00% | 10,033,682 |
| Aug 29, 2025 | 28.42 | 29.09 | 28.38 | 29.04 | 29.04 | 2.33% | 8,352,478 |
| Aug 28, 2025 | 28.93 | 28.93 | 28.24 | 28.38 | 28.38 | -1.60% | 7,287,168 |
| Aug 27, 2025 | 28.54 | 29.27 | 28.54 | 28.84 | 28.84 | 0.63% | 7,074,038 |
| Aug 26, 2025 | 29.01 | 29.07 | 28.42 | 28.66 | 28.66 | -1.44% | 13,624,019 |
| Aug 25, 2025 | 29.40 | 29.49 | 28.76 | 29.08 | 29.08 | -1.12% | 6,828,381 |
| Aug 22, 2025 | 29.17 | 29.62 | 29.12 | 29.41 | 29.41 | 2.08% | 10,906,165 |
| Aug 21, 2025 | 29.24 | 29.31 | 28.56 | 28.81 | 28.81 | -2.01% | 12,908,770 |
| Aug 20, 2025 | 29.32 | 29.79 | 29.11 | 29.40 | 29.40 | 0.24% | 15,403,737 |
| Aug 19, 2025 | 29.05 | 30.17 | 28.91 | 29.33 | 29.33 | 1.17% | 16,739,968 |
| Aug 18, 2025 | 28.87 | 29.56 | 28.71 | 28.99 | 28.99 | 1.76% | 15,240,363 |
| Aug 15, 2025 | 27.80 | 28.68 | 27.76 | 28.49 | 28.49 | 5.79% | 19,641,129 |
| Aug 14, 2025 | 26.92 | 27.21 | 26.71 | 26.93 | 26.93 | -0.52% | 10,941,957 |
| Aug 13, 2025 | 26.40 | 27.18 | 26.23 | 27.07 | 27.07 | 3.44% | 14,166,517 |
| Aug 12, 2025 | 25.48 | 26.17 | 25.28 | 26.17 | 26.17 | 3.64% | 16,724,239 |
| Aug 11, 2025 | 25.40 | 26.23 | 25.23 | 25.25 | 25.25 | -1.33% | 10,700,979 |
| Aug 8, 2025 | 25.30 | 25.81 | 25.18 | 25.59 | 25.59 | 1.31% | 11,436,937 |
| Aug 7, 2025 | 25.22 | 25.77 | 25.08 | 25.26 | 25.26 | 0.20% | 15,082,882 |
| Aug 6, 2025 | 25.74 | 26.02 | 25.13 | 25.21 | 25.21 | -2.63% | 17,569,207 |
| Aug 5, 2025 | 26.29 | 26.43 | 25.55 | 25.89 | 25.89 | -1.22% | 17,301,577 |
| Aug 4, 2025 | 25.96 | 26.80 | 25.75 | 26.21 | 26.21 | 1.16% | 13,510,149 |
| Aug 1, 2025 | 26.20 | 26.55 | 25.52 | 25.91 | 25.91 | -0.61% | 17,561,102 |
| Jul 31, 2025 | 25.50 | 26.88 | 25.12 | 26.07 | 26.07 | 1.09% | 23,624,852 |
| Jul 30, 2025 | 25.90 | 26.34 | 25.60 | 25.79 | 25.79 | 1.02% | 19,585,949 |
| Jul 29, 2025 | 26.32 | 26.47 | 25.50 | 25.53 | 25.53 | -4.95% | 22,735,504 |
| Jul 28, 2025 | 28.16 | 28.37 | 26.82 | 26.86 | 26.86 | -5.39% | 21,489,291 |
| Jul 25, 2025 | 27.13 | 28.78 | 26.25 | 28.39 | 28.39 | 6.09% | 63,491,737 |