Concentra Group Holdings Parent, Inc. (CON)
NYSE: CON · Real-Time Price · USD
20.56
-0.27 (-1.30%)
At close: Nov 28, 2025, 4:00 PM EST
21.18
+0.62 (3.02%)
Pre-market: Dec 1, 2025, 6:19 AM EST
CON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 20.94 | 20.94 | 20.46 | 20.56 | 20.56 | -1.30% | 214,256 |
| Nov 26, 2025 | 21.04 | 21.24 | 20.83 | 20.83 | 20.83 | -1.56% | 878,336 |
| Nov 25, 2025 | 20.51 | 21.27 | 20.51 | 21.16 | 21.16 | 3.12% | 758,482 |
| Nov 24, 2025 | 20.24 | 20.52 | 20.09 | 20.52 | 20.52 | 1.43% | 729,242 |
| Nov 21, 2025 | 19.57 | 20.43 | 19.41 | 20.23 | 20.23 | 3.96% | 1,081,645 |
| Nov 20, 2025 | 19.35 | 19.68 | 19.35 | 19.46 | 19.46 | 1.20% | 787,314 |
| Nov 19, 2025 | 19.27 | 19.43 | 18.96 | 19.23 | 19.23 | -0.05% | 887,290 |
| Nov 18, 2025 | 19.30 | 19.40 | 19.17 | 19.24 | 19.24 | - | 775,035 |
| Nov 17, 2025 | 19.42 | 19.72 | 19.07 | 19.24 | 19.24 | -0.93% | 1,050,723 |
| Nov 14, 2025 | 19.76 | 19.85 | 19.38 | 19.42 | 19.42 | -1.67% | 782,174 |
| Nov 13, 2025 | 19.86 | 20.38 | 19.67 | 19.75 | 19.75 | -1.05% | 1,133,293 |
| Nov 12, 2025 | 19.60 | 20.07 | 19.60 | 19.96 | 19.96 | 1.94% | 1,094,224 |
| Nov 11, 2025 | 19.12 | 20.03 | 19.12 | 19.58 | 19.58 | 1.66% | 1,123,775 |
| Nov 10, 2025 | 19.19 | 19.38 | 19.00 | 19.26 | 19.26 | -0.41% | 1,708,938 |
| Nov 7, 2025 | 19.88 | 20.65 | 18.89 | 19.34 | 19.34 | 3.37% | 2,836,359 |
| Nov 6, 2025 | 19.21 | 19.37 | 18.55 | 18.71 | 18.71 | -2.25% | 1,801,564 |
| Nov 5, 2025 | 19.46 | 19.47 | 19.00 | 19.14 | 19.14 | -1.14% | 2,091,438 |
| Nov 4, 2025 | 19.63 | 19.95 | 19.32 | 19.36 | 19.36 | -1.63% | 1,023,508 |
| Nov 3, 2025 | 20.40 | 20.40 | 19.45 | 19.68 | 19.68 | -1.20% | 1,611,938 |
| Oct 31, 2025 | 19.93 | 20.01 | 19.64 | 19.92 | 19.92 | -0.80% | 709,186 |
| Oct 30, 2025 | 19.91 | 20.31 | 19.80 | 20.08 | 20.08 | -0.15% | 982,819 |
| Oct 29, 2025 | 20.56 | 20.74 | 20.02 | 20.11 | 20.11 | -2.76% | 647,514 |
| Oct 28, 2025 | 20.72 | 20.83 | 20.40 | 20.68 | 20.68 | -0.53% | 537,695 |
| Oct 27, 2025 | 21.05 | 21.08 | 20.73 | 20.79 | 20.79 | -0.57% | 462,339 |
| Oct 24, 2025 | 20.75 | 21.17 | 20.53 | 20.91 | 20.91 | 1.75% | 653,554 |
| Oct 23, 2025 | 20.71 | 20.71 | 20.31 | 20.55 | 20.55 | -0.77% | 724,439 |
| Oct 22, 2025 | 20.47 | 20.78 | 20.33 | 20.71 | 20.71 | 1.67% | 769,748 |
| Oct 21, 2025 | 20.25 | 20.52 | 20.03 | 20.37 | 20.37 | 0.99% | 454,254 |
| Oct 20, 2025 | 19.98 | 20.34 | 19.73 | 20.17 | 20.17 | 1.26% | 662,689 |
| Oct 17, 2025 | 19.85 | 20.00 | 19.59 | 19.92 | 19.92 | 0.10% | 923,183 |
| Oct 16, 2025 | 20.22 | 20.44 | 19.84 | 19.90 | 19.90 | -1.97% | 715,953 |
| Oct 15, 2025 | 20.32 | 20.58 | 20.25 | 20.30 | 20.30 | 0.30% | 670,631 |
| Oct 14, 2025 | 20.24 | 20.36 | 20.14 | 20.24 | 20.24 | 0.35% | 856,093 |
| Oct 13, 2025 | 20.28 | 20.41 | 20.04 | 20.17 | 20.17 | -0.69% | 558,032 |
| Oct 10, 2025 | 20.91 | 21.57 | 20.29 | 20.31 | 20.31 | -2.68% | 574,222 |
| Oct 9, 2025 | 20.83 | 21.06 | 20.74 | 20.87 | 20.87 | 0.10% | 604,670 |
| Oct 8, 2025 | 20.99 | 21.01 | 20.78 | 20.85 | 20.85 | -0.52% | 510,062 |
| Oct 7, 2025 | 20.66 | 21.09 | 20.58 | 20.96 | 20.96 | 1.55% | 761,456 |
| Oct 6, 2025 | 20.75 | 21.03 | 20.62 | 20.64 | 20.64 | -0.53% | 769,521 |
| Oct 3, 2025 | 20.70 | 21.03 | 20.62 | 20.75 | 20.75 | 0.29% | 890,984 |
| Oct 2, 2025 | 20.71 | 20.95 | 20.52 | 20.69 | 20.69 | -0.72% | 823,433 |
| Oct 1, 2025 | 20.78 | 20.94 | 20.65 | 20.84 | 20.84 | -0.43% | 624,043 |
| Sep 30, 2025 | 20.81 | 20.96 | 20.70 | 20.93 | 20.93 | 0.82% | 771,216 |
| Sep 29, 2025 | 20.81 | 20.96 | 20.59 | 20.76 | 20.76 | -0.29% | 875,699 |
| Sep 26, 2025 | 20.66 | 21.01 | 20.58 | 20.82 | 20.82 | 1.17% | 752,493 |
| Sep 25, 2025 | 20.91 | 21.02 | 20.17 | 20.58 | 20.58 | -0.44% | 859,028 |
| Sep 24, 2025 | 20.77 | 21.02 | 20.67 | 20.67 | 20.67 | -0.39% | 780,932 |
| Sep 23, 2025 | 20.87 | 21.28 | 20.67 | 20.75 | 20.75 | -0.57% | 717,223 |
| Sep 22, 2025 | 20.58 | 20.92 | 20.49 | 20.87 | 20.87 | 1.02% | 597,121 |
| Sep 19, 2025 | 21.06 | 21.17 | 20.65 | 20.66 | 20.66 | -1.71% | 2,802,928 |