Concentra Group Holdings Parent, Inc. (CON)

NYSE: CON · Real-Time Price · USD

34.97

+0.55 (1.60%)

At close: Oct 1, 2026, 4:00 PM EDT

35.20

+0.23 (0.66%)

Pre-market: Oct 2, 2026, 8:31 AM EDT

CON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	34.26	35.25	34.05	34.97	34.97	1.60%	868,346
Sep 30, 2026	35.39	35.42	34.39	34.42	34.42	-2.60%	1,081,405
Sep 29, 2026	36.06	36.06	34.83	35.34	35.34	-0.06%	585,086
Sep 28, 2026	34.77	35.56	34.75	35.36	35.36	1.00%	587,652
Sep 25, 2026	34.32	35.07	34.32	35.01	35.01	1.13%	568,060
Sep 24, 2026	34.61	35.20	34.41	34.62	34.62	-0.49%	841,159
Sep 23, 2026	34.85	35.22	34.55	34.79	34.79	-0.26%	808,085
Sep 22, 2026	34.48	35.44	34.48	34.88	34.88	0.32%	679,611
Sep 21, 2026	35.31	35.51	34.59	34.77	34.77	-1.97%	720,665
Sep 18, 2026	35.56	35.66	34.78	35.47	35.47	-0.17%	4,346,109
Sep 17, 2026	36.50	36.66	35.49	35.53	35.53	-2.31%	995,343
Sep 16, 2026	35.15	36.71	35.14	36.37	36.37	2.11%	1,081,118
Sep 15, 2026	35.71	35.95	35.45	35.62	35.62	-0.53%	828,372
Sep 14, 2026	34.56	36.05	34.52	35.81	35.81	2.46%	1,085,059
Sep 11, 2026	34.61	34.98	34.55	34.95	34.95	2.07%	635,503
Sep 10, 2026	34.67	34.94	34.16	34.24	34.24	0.18%	581,044
Sep 9, 2026	33.75	34.31	33.32	34.18	34.18	0.89%	593,550
Sep 8, 2026	33.99	34.42	33.59	33.88	33.88	-1.71%	722,636
Sep 4, 2026	34.24	34.75	34.23	34.47	34.47	-0.12%	362,548
Sep 3, 2026	34.30	34.60	33.75	34.51	34.51	1.41%	832,216
Sep 2, 2026	34.07	34.60	34.00	34.03	34.03	0.41%	658,434
Sep 1, 2026	33.98	34.34	33.81	33.89	33.89	0.44%	586,646
Aug 31, 2026	34.33	34.33	33.62	33.74	33.74	-1.52%	801,628
Aug 28, 2026	34.92	34.92	34.19	34.26	34.26	-1.27%	507,820
Aug 27, 2026	34.62	34.92	34.43	34.70	34.70	-0.72%	561,610
Aug 26, 2026	34.95	35.31	34.62	34.95	34.95	0.49%	622,063
Aug 25, 2026	35.26	35.32	34.55	34.78	34.78	-0.60%	629,581
Aug 24, 2026	34.58	35.48	34.58	34.99	34.99	-0.03%	566,144
Aug 21, 2026	34.96	35.16	34.66	35.00	35.00	0.55%	833,789
Aug 20, 2026	35.49	35.49	34.45	34.81	34.81	0.30%	614,890
Aug 19, 2026	35.34	35.68	34.56	34.77	34.71	-0.80%	964,095
Aug 18, 2026	35.47	35.90	35.04	35.05	34.99	-1.35%	894,886
Aug 17, 2026	35.54	35.83	35.05	35.53	35.47	0.28%	758,855
Aug 14, 2026	34.91	35.52	34.90	35.43	35.37	0.88%	811,532
Aug 13, 2026	35.00	35.14	34.55	35.12	35.06	1.68%	1,660,420
Aug 12, 2026	32.74	34.55	32.74	34.54	34.48	4.57%	1,343,657
Aug 11, 2026	34.36	34.38	33.00	33.03	32.97	-3.14%	796,538
Aug 10, 2026	33.56	34.75	33.33	34.10	34.04	0.12%	982,227
Aug 7, 2026	34.27	35.15	32.09	34.06	34.00	11.53%	2,037,662
Aug 6, 2026	30.86	30.95	30.13	30.54	30.49	-0.72%	1,389,961
Aug 5, 2026	31.35	31.53	30.37	30.76	30.70	-1.16%	1,452,234
Aug 4, 2026	31.49	31.59	31.01	31.12	31.06	-1.83%	741,514
Aug 3, 2026	31.65	32.09	31.65	31.70	31.64	0.16%	606,200
Jul 31, 2026	31.22	31.90	30.96	31.65	31.59	0.09%	556,945
Jul 30, 2026	31.59	31.79	31.08	31.62	31.56	0.03%	740,708
Jul 29, 2026	32.86	32.86	31.46	31.61	31.55	-3.30%	773,530
Jul 28, 2026	32.22	32.82	32.10	32.69	32.63	2.51%	646,197
Jul 27, 2026	31.33	32.28	31.33	31.89	31.83	0.89%	519,369
Jul 24, 2026	32.00	32.51	31.53	31.61	31.55	0.25%	1,254,234
Jul 23, 2026	31.42	31.57	30.00	31.53	31.47	0.83%	690,570