BMV · CNC · stock

Centene Corporation (CNC) stock price history

Every BMV trading session of Centene Corporation from Mar 20, 2019 to Sep 25, 2026: 1,892 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get CNC data, free keyYear by year table

CNC adjusted close, 2019 to 2026

CNCCentene Corporation
MX$1,092+71.9% over one year
2020202220242026
MX$1,834
All time high, 2022
MX$1,191
52 week high, MX$570.00 low
1,892
Daily sessions since 2019

Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.

CNC key facts

  • Centene Corporation (CNC) closed at MX$1,092 on Sep 25, 2026 on BMV.
  • CNC's all time high close is MX$1,834, set on Aug 29, 2022; its all time low close is MX$469.00 on Aug 7, 2025.
  • CNC's 52 week range is MX$570.00 to MX$1,191.
  • CNC returned +71.9% over the year to Sep 25, 2026 and -13.2% over five years.
  • Since Mar 20, 2019 CNC returned -1%, -0.2% a year compounded.
  • CNC's deepest drawdown was -74.4% from Aug 31, 2022 to Aug 7, 2025.
  • DataCedar holds 1,892 daily sessions of CNC history from Mar 20, 2019 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

CNC price chart, 2019 to 2026

CNC adjusted close, Mar 20, 2019 to Sep 25, 2026MX$470.00MX$924.73MX$1,379MX$1,83420192020202120222023202420252026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

CNC returns

Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.

PeriodReturn
1 month-0.9%
3 months-0.7%
6 months+91.1%
Year to date+46.8%
1 year+71.9%
3 years-7.1%
5 years-13.2%
10 yearsn/a
Since Mar 20, 2019-1.2%
Compound annual growth, 7.5 years-0.2%

CNC records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MX$1,834 on Aug 29, 2022
All time low close
MX$469.00 on Aug 7, 2025
52 week high
MX$1,191 on Sep 14, 2026
52 week low
MX$570.00 on Mar 25, 2026
Deepest drawdown
-74.4% from Aug 31, 2022 to Aug 7, 2025, not yet recovered
Best single session
+23.3% on Apr 29, 2020
Worst single session
-39.8% on Jul 2, 2025
Volatility, 1 year annualised
45.8%
Sessions closing higher, 1 year
30%
Best calendar year
2021, +49%
Worst calendar year
2025, -40%

CNC price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Mar 20, 2019; 2026 runs to Sep 25, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MX$730.00MX$1,191MX$570.00MX$1,092+46.6%31.8K184
2025MX$1,240MX$1,313MX$468.00MX$745.00-39.9%252.9K251
2024MX$1,285MX$1,450MX$1,188MX$1,240-3.5%10.6K251
2023MX$1,589MX$1,589MX$1,041MX$1,285-19.1%21.9K251
2022MX$1,749MX$1,834MX$1,481MX$1,589-9.2%225.8K252
2021MX$1,170MX$1,759MX$1,170MX$1,749+49.5%146.6K253
2020MX$1,094MX$1,633MX$1,094MX$1,170+6.9%134.4K252
2019MX$1,105MX$1,189MX$885.00MX$1,094n/a95.7K198

CNC monthly closes, last 12 months

MonthMonth end closeChange
September 2026MX$1,092+0.5%
August 2026MX$1,087+2.6%
July 2026MX$1,060-3.7%
June 2026MX$1,100+8.4%
May 2026MX$1,015+8.7%
April 2026MX$934.00+56.2%
March 2026MX$598.00-19.2%
February 2026MX$740.000.0%
January 2026MX$740.00-0.7%
December 2025MX$745.00+2.9%
November 2025MX$724.30+11.4%
October 2025MX$650.00-0.3%

About the CNC data

Daily bars. 1,892 sessions from Mar 20, 2019 to Sep 25, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 20, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/CNC/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BMV

  • CMG Chipotle Mexican Grill, Inc.
  • CMOCTEZ Corporación Moctezuma, S.A.B. de C.V.
  • CMPSN COMPASS Pathways plc
  • CMRB CMR, S.A.B. de C.V.
  • COF Capital One Financial Corporation
  • COHR Coherent Corp.
  • COIN Coinbase Global, Inc.
  • COO The Cooper Companies, Inc.

Common questions

CNC share price history

Start with any symbol.

Start free