Skip to main content
logo
Concentra Group Holdings Parent, Inc. (CON)
NYSE: CON · Real-Time Price · USD
25.35
-0.45 (-1.74%)
May 28, 2026, 2:59 PM EDT - Market open

CON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202625.7525.7525.7525.75--0.19%21,010
May 27, 202625.7126.2425.4825.8025.801.06%516,572
May 26, 202625.1325.6025.1325.5325.530.83%628,267
May 22, 202625.6625.7625.0625.3225.32-1.06%887,344
May 21, 202625.2425.5924.9825.5925.590.67%613,479
May 20, 202625.5926.0025.2925.4225.42-0.43%783,836
May 19, 202626.1826.1825.3925.5325.53-1.87%601,984
May 18, 202625.6126.3325.4826.0826.020.81%530,349
May 15, 202626.3526.6025.7825.8725.81-1.26%664,152
May 14, 202626.2426.6626.0326.2026.141.28%874,355
May 13, 202625.5425.8725.1425.8725.811.17%992,283
May 12, 202625.0025.6824.4225.5725.512.28%1,633,616
May 11, 202624.0525.0023.8725.0024.943.48%1,139,293
May 8, 202624.2725.0022.9524.1624.102.37%3,129,745
May 7, 202622.7324.3422.2123.6023.543.42%2,089,750
May 6, 202623.0423.2222.6622.8222.77-505,605
May 5, 202622.7122.8622.4322.8222.770.66%571,706
May 4, 202622.8322.8322.2722.6722.620.62%629,777
May 1, 202622.3022.8022.2722.5322.480.27%532,831
Apr 30, 202622.3422.7021.9522.4722.420.36%748,125
Apr 29, 202622.4122.7222.1422.3922.34-0.75%756,927
Apr 28, 202622.9922.9922.3722.5622.51-0.49%412,687
Apr 27, 202622.3423.0622.3422.6722.62-0.66%668,711
Apr 24, 202622.7522.9722.3222.8222.77-0.78%694,556
Apr 23, 202622.7423.2622.4823.0022.941.59%708,771
Apr 22, 202622.3422.6622.2222.6422.591.62%444,379
Apr 21, 202622.9823.0622.2622.2822.23-2.62%392,163
Apr 20, 202622.7923.0922.7022.8822.830.09%302,893
Apr 17, 202622.4823.0422.4822.8622.812.37%410,765
Apr 16, 202622.4222.6722.3122.3322.28-0.49%366,655
Apr 15, 202622.2422.8722.2422.4422.39-1.36%533,979
Apr 14, 202622.3422.9622.2522.7522.701.56%565,380
Apr 13, 202621.7722.4321.6322.4022.352.14%650,608
Apr 10, 202622.1922.2621.5921.9321.88-1.17%568,165
Apr 9, 202621.5022.4721.5022.1922.141.28%573,023
Apr 8, 202621.9222.0921.7821.9121.862.72%651,533
Apr 7, 202621.1121.6421.0221.3321.281.62%736,894
Apr 6, 202620.6721.0520.5420.9920.940.48%527,933
Apr 2, 202621.0521.1620.6720.8920.84-1.60%539,000
Apr 1, 202621.3221.5521.2021.2321.18-1.03%537,262
Mar 31, 202621.0221.5220.8421.4521.401.90%906,981
Mar 30, 202621.3921.4020.8621.0521.00-0.33%679,290
Mar 27, 202621.5021.6521.0321.1221.07-2.67%866,194
Mar 26, 202621.7922.0621.5421.7021.65-1.41%926,575
Mar 25, 202622.0222.0621.5722.0121.960.73%745,703
Mar 24, 202622.1422.3121.8421.8521.80-2.32%809,333
Mar 23, 202621.7122.6121.7122.3722.323.28%639,889
Mar 20, 202621.7922.1321.5021.6621.61-1.14%1,573,652
Mar 19, 202622.6723.2321.5921.9121.86-3.90%825,445
Mar 18, 202622.6522.9522.4122.8022.75-784,418