NYSE · CON · stock
Concentra Group Holdings Parent, Inc. (CON) stock price history
Every NYSE trading session of Concentra Group Holdings Parent, Inc. from Jul 25, 2024 to Nov 11, 2026: 578 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 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.
CON adjusted close, 2024 to 2026
- $43.56
- All time high, 2026
- $44.22
- 52 week high, $18.80 low
- 578
- Daily sessions since 2024
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
CON key facts
- Concentra Group Holdings Parent, Inc. (CON) closed at $43.45 on Nov 11, 2026 on NYSE.
- CON's all time high close is $43.56, set on Nov 4, 2026; its all time low close is $18.56 on Nov 6, 2025.
- CON's 52 week range is $18.80 to $44.22.
- CON returned +123.8% over the year to Nov 11, 2026.
- Since Jul 25, 2024 CON returned +97%, +34.4% a year compounded.
- CON's deepest drawdown was -22.6% from Aug 30, 2024 to Nov 6, 2025.
- DataCedar holds 578 daily sessions of CON history from Jul 25, 2024 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
CON price chart, 2024 to 2026
CON returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +16.8% |
| 3 months | +31.8% |
| 6 months | +74.2% |
| Year to date | +118.8% |
| 1 year | +123.8% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 25, 2024 | +97.2% |
| Compound annual growth, 2.3 years | +34.4% |
CON records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $43.56 on Nov 4, 2026
- All time low close
- $18.56 on Nov 6, 2025
- 52 week high
- $44.22 on Nov 5, 2026
- 52 week low
- $18.80 on Nov 19, 2025
- Deepest drawdown
- -22.6% from Aug 30, 2024 to Nov 6, 2025, recovered Feb 11, 2026
- Best single session
- +11.5% on Aug 7, 2026
- Worst single session
- -7.2% on Oct 7, 2024
- Volatility, 1 year annualised
- 28.7%
- Sessions closing higher, 1 year
- 54%
- Best calendar year
- 2025, +1%
- Worst calendar year
- 2025, +1%
CON 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. 2024 starts on Jul 25, 2024; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $19.48 | $44.22 | $18.95 | $43.45 | +121.9% | 208.2M | 217 |
| 2025 | $19.63 | $23.79 | $18.39 | $19.58 | +0.7% | 210.6M | 250 |
| 2024 | $21.57 | $24.32 | $18.52 | $19.45 | n/a | 83.6M | 111 |
CON monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $43.45 | +7.6% |
| October 2026 | $40.38 | +17.3% |
| September 2026 | $34.42 | +2.0% |
| August 2026 | $33.74 | +6.6% |
| July 2026 | $31.65 | +6.4% |
| June 2026 | $29.75 | +19.6% |
| May 2026 | $24.87 | +10.9% |
| April 2026 | $22.42 | +4.8% |
| March 2026 | $21.40 | -10.2% |
| February 2026 | $23.84 | +8.0% |
| January 2026 | $22.06 | +12.7% |
| December 2025 | $19.58 | -4.0% |
About the CON data
Daily bars. 578 sessions from Jul 25, 2024 to Nov 11, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 25, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3ACON/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- COF$N Capital One Financial Corporation Depositary Shares, Each Representing a 1/40th Ownership Interest in a Share of Fixed Rate Non-Cumulative Perpetual Preferred Stock, Series N
- COHR Coherent Corp.
- COLD Americold Realty Trust
- COMP Compass, Inc.
- COOK Traeger, Inc.
- COP Conocophillips
- COPL Copley Acquisition Corp
- COPL.U Copley Acquisition Corp Units, each consisting of one ordinary share and one-half warrant
Common questions
CON share price history
