Concentra Group Holdings Parent, Inc. (CON)

CON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	24.32	24.69	23.84	23.89	23.89	-1.16%	730,399
Feb 11, 2026	23.75	24.49	23.55	24.17	24.17	1.30%	1,240,071
Feb 10, 2026	23.33	23.94	23.11	23.86	23.86	3.11%	924,286
Feb 9, 2026	23.37	23.75	23.10	23.14	23.14	-1.53%	630,902
Feb 6, 2026	23.27	23.98	23.27	23.50	23.50	-0.13%	1,261,594
Feb 5, 2026	23.24	23.83	22.86	23.53	23.53	2.53%	2,200,445
Feb 4, 2026	22.87	23.69	22.72	22.95	22.95	0.61%	2,643,352
Feb 3, 2026	22.00	22.84	22.00	22.81	22.81	2.98%	1,386,204
Feb 2, 2026	22.22	22.50	21.72	22.15	22.15	-0.14%	1,752,071
Jan 30, 2026	21.42	22.20	21.42	22.18	22.18	2.69%	1,725,803
Jan 29, 2026	21.65	21.87	21.32	21.60	21.60	0.56%	1,089,472
Jan 28, 2026	21.61	21.84	21.23	21.48	21.48	-0.83%	1,063,843
Jan 27, 2026	22.27	22.39	21.28	21.66	21.66	-2.34%	1,043,747
Jan 26, 2026	21.63	22.34	21.61	22.18	22.18	2.92%	938,599
Jan 23, 2026	21.54	21.66	21.26	21.55	21.55	-0.83%	451,548
Jan 22, 2026	21.97	22.15	21.57	21.73	21.73	-1.18%	735,846
Jan 21, 2026	22.00	22.02	21.74	21.99	21.99	0.37%	874,146
Jan 20, 2026	21.23	21.99	21.13	21.91	21.91	1.67%	1,011,366
Jan 16, 2026	21.42	21.64	21.24	21.55	21.55	-0.14%	1,203,961
Jan 15, 2026	20.47	21.61	20.32	21.58	21.58	5.63%	1,292,246
Jan 14, 2026	20.27	20.52	19.80	20.43	20.43	0.74%	844,725
Jan 13, 2026	20.54	20.67	20.27	20.28	20.28	-1.60%	737,475
Jan 12, 2026	19.78	20.63	19.75	20.61	20.61	3.57%	933,866
Jan 9, 2026	19.84	19.92	19.51	19.90	19.90	-0.05%	713,454
Jan 8, 2026	19.39	20.01	19.39	19.91	19.91	2.10%	608,196
Jan 7, 2026	20.04	20.05	19.34	19.50	19.50	-2.69%	525,271
Jan 6, 2026	19.43	20.04	19.40	20.04	20.04	2.98%	1,382,390
Jan 5, 2026	19.26	19.58	19.05	19.46	19.46	0.26%	1,046,831
Jan 2, 2026	19.58	19.70	19.22	19.41	19.41	-1.37%	532,381
Dec 31, 2025	20.00	20.05	19.66	19.68	19.68	-1.40%	480,221
Dec 30, 2025	20.09	20.30	19.95	19.96	19.96	-0.89%	533,798
Dec 29, 2025	20.09	20.20	19.76	20.14	20.14	0.55%	501,285
Dec 26, 2025	19.87	20.15	19.77	20.03	20.03	0.91%	366,584
Dec 24, 2025	19.82	19.95	19.71	19.85	19.85	0.61%	284,079
Dec 23, 2025	19.66	19.89	19.61	19.73	19.73	0.25%	541,455
Dec 22, 2025	19.34	19.78	19.34	19.68	19.68	1.29%	636,079
Dec 19, 2025	19.62	19.62	19.36	19.43	19.43	-0.97%	1,413,414
Dec 18, 2025	19.68	19.73	19.43	19.62	19.62	0.51%	855,074
Dec 17, 2025	19.62	19.80	19.43	19.52	19.52	-0.15%	1,031,608
Dec 16, 2025	19.90	20.08	19.55	19.55	19.55	-1.66%	878,007
Dec 15, 2025	19.98	20.06	19.62	19.88	19.88	0.05%	868,768
Dec 12, 2025	19.90	20.19	19.73	19.87	19.87	-0.05%	788,069
Dec 11, 2025	19.69	20.01	19.69	19.88	19.88	1.38%	816,812
Dec 10, 2025	19.41	19.83	19.30	19.61	19.61	1.08%	1,364,660
Dec 9, 2025	19.41	19.44	19.18	19.40	19.40	0.62%	567,623
Dec 8, 2025	19.51	19.82	19.20	19.28	19.28	-0.98%	653,056
Dec 5, 2025	19.66	19.66	19.22	19.47	19.47	-0.36%	695,424
Dec 4, 2025	19.51	19.77	19.43	19.54	19.54	0.10%	877,760
Dec 3, 2025	20.51	20.61	19.39	19.52	19.52	-4.87%	1,040,168
Dec 2, 2025	20.57	20.85	20.30	20.52	20.52	-0.10%	1,643,234

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.