Concentra Group Holdings Parent, Inc. (CON) Historical Stock Data
19.62 ↑0.10 (0.51%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CON is down -0.19% a day on average. There have been 12 days where Concentra Group Holdings Parent, Inc. closed green and 18 days where CON closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 19.62 | 19.62 | ↑$0.00 (0.00%) | 19.43 | 19.73 | 480.76K |
| 2025-12-17 | 19.62 | 19.52 | ↓$0.10 (-0.51%) | 19.43 | 19.70 | 617.73K |
| 2025-12-16 | 19.90 | 19.55 | ↓$0.35 (-1.76%) | 19.55 | 20.08 | 523.88K |
| 2025-12-15 | 19.98 | 19.88 | ↓$0.10 (-0.50%) | 19.62 | 20.06 | 445.93K |
| 2025-12-12 | 19.90 | 19.87 | ↓$0.03 (-0.15%) | 19.73 | 20.19 | 788.07K |
| 2025-12-11 | 19.69 | 19.88 | ↑$0.19 (0.96%) | 19.69 | 20.01 | 555.21K |
| 2025-12-10 | 19.41 | 19.61 | ↑$0.20 (1.03%) | 19.30 | 19.83 | 612.42K |
| 2025-12-09 | 19.41 | 19.40 | ↓$0.01 (-0.05%) | 19.18 | 19.44 | 288.81K |
| 2025-12-08 | 19.51 | 19.28 | ↓$0.23 (-1.18%) | 19.27 | 19.63 | 405.10K |
| 2025-12-05 | 19.66 | 19.47 | ↓$0.19 (-0.97%) | 19.23 | 19.66 | 476.19K |
| 2025-12-04 | 19.51 | 19.54 | ↑$0.03 (0.15%) | 19.45 | 19.77 | 679.19K |
| 2025-12-03 | 20.51 | 19.52 | ↓$0.99 (-4.83%) | 19.39 | 20.61 | 776.69K |
| 2025-12-02 | 20.57 | 20.52 | ↓$0.05 (-0.24%) | 20.32 | 20.85 | 1.15M |
| 2025-12-01 | 20.34 | 20.54 | ↑$0.20 (0.98%) | 20.23 | 20.74 | 1.20M |
| 2025-11-28 | 20.94 | 20.56 | ↓$0.38 (-1.81%) | 20.46 | 20.94 | 214.27K |
| 2025-11-26 | 21.04 | 20.83 | ↓$0.21 (-1.00%) | 20.83 | 21.24 | 422.79K |
| 2025-11-25 | 20.51 | 21.16 | ↑$0.65 (3.17%) | 20.51 | 21.27 | 758.48K |
| 2025-11-24 | 20.24 | 20.52 | ↑$0.28 (1.38%) | 20.10 | 20.52 | 541.98K |
| 2025-11-21 | 19.57 | 20.23 | ↑$0.66 (3.37%) | 19.41 | 20.43 | 813.91K |
| 2025-11-20 | 19.35 | 19.46 | ↑$0.11 (0.57%) | 19.35 | 19.68 | 787.31K |
| 2025-11-19 | 19.27 | 19.23 | ↓$0.04 (-0.21%) | 18.96 | 19.43 | 720.72K |
| 2025-11-18 | 19.30 | 19.24 | ↓$0.06 (-0.31%) | 19.18 | 19.40 | 590.75K |
| 2025-11-17 | 19.42 | 19.24 | ↓$0.18 (-0.93%) | 19.07 | 19.72 | 842.88K |
| 2025-11-14 | 19.76 | 19.42 | ↓$0.34 (-1.72%) | 19.38 | 19.85 | 616.74K |
| 2025-11-13 | 19.86 | 19.75 | ↓$0.11 (-0.55%) | 19.67 | 20.38 | 0.93M |
| 2025-11-12 | 19.60 | 19.96 | ↑$0.36 (1.84%) | 19.60 | 20.07 | 1.09M |
| 2025-11-11 | 19.12 | 19.58 | ↑$0.46 (2.41%) | 19.12 | 20.03 | 1.12M |
| 2025-11-10 | 19.19 | 19.26 | ↑$0.07 (0.36%) | 19.00 | 19.38 | 793.59K |
| 2025-11-07 | 19.88 | 19.34 | ↓$0.54 (-2.72%) | 18.89 | 20.65 | 2.62M |
| 2025-11-06 | 19.21 | 18.71 | ↓$0.50 (-2.60%) | 18.55 | 19.37 | 1.80M |
Create an account or log in to view more rows.
$CON Market is down
No worries
$CON Very bullish action
$CON I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$CON This stock is the golden ticket.
$CON take what we can get
$CON run it!
$CON what calls are you guys jacked to the tits on?
$CON Rug pull soon?