Concentra Group Holdings Parent, Inc. Common Stock (CON)

Historical Prices For Concentra Group Holdings Parent, Inc. Common Stock (CON)

Date Range:

2025-08-07 - 2025-11-07

Date	Open	High	Low	Close	Volume	Adjusted Close
11/06/2025	19.21	19.36	18.55	18.71	1,801,564	18.71
11/05/2025	19.46	19.46	19.00	19.14	2,091,388	19.14
11/04/2025	19.63	19.95	19.32	19.36	1,023,508	19.36
11/03/2025	20.40	20.40	19.45	19.68	1,611,938	19.68
10/31/2025	19.93	20.01	19.64	19.92	709,186	19.92
10/30/2025	19.91	20.31	19.80	20.08	982,819	20.08
10/29/2025	20.56	20.74	20.02	20.11	647,514	20.11
10/28/2025	20.72	20.83	20.40	20.68	537,645	20.68
10/27/2025	21.05	21.08	20.73	20.79	462,339	20.79
10/24/2025	20.75	21.17	20.53	20.91	653,554	20.91
10/23/2025	20.71	20.71	20.31	20.55	724,419	20.55
10/22/2025	20.47	20.78	20.33	20.71	769,749	20.71
10/21/2025	20.25	20.52	20.03	20.37	454,254	20.37
10/20/2025	19.98	20.34	19.73	20.17	662,689	20.17
10/17/2025	19.85	20.00	19.59	19.92	923,183	19.92
10/16/2025	20.22	20.43	19.84	19.90	715,953	19.90
10/15/2025	20.32	20.58	20.25	20.30	670,631	20.30
10/14/2025	20.24	20.36	20.14	20.24	856,093	20.24
10/13/2025	20.28	20.41	20.04	20.17	558,032	20.17
10/10/2025	20.91	21.57	20.29	20.31	574,222	20.31
10/09/2025	20.83	21.06	20.74	20.87	604,670	20.87
10/08/2025	20.99	21.01	20.78	20.85	510,062	20.85
10/07/2025	20.66	21.09	20.57	20.96	761,456	20.96
10/06/2025	20.75	21.02	20.62	20.64	769,521	20.64
10/03/2025	20.70	21.03	20.62	20.75	890,984	20.75
10/02/2025	20.71	20.95	20.52	20.69	823,433	20.69
10/01/2025	20.78	20.94	20.65	20.84	624,043	20.84
9/30/2025	20.81	20.96	20.70	20.93	771,216	20.93
9/29/2025	20.81	20.95	20.59	20.76	875,699	20.76
9/26/2025	20.66	21.01	20.58	20.82	774,125	20.82
9/25/2025	20.91	21.02	20.16	20.58	859,028	20.58
9/24/2025	20.77	21.02	20.67	20.67	780,932	20.67
9/23/2025	20.87	21.28	20.67	20.75	717,223	20.75
9/22/2025	20.58	20.92	20.49	20.87	597,121	20.87
9/19/2025	21.06	21.16	20.65	20.66	2,802,928	20.66
9/18/2025	20.88	21.19	20.84	21.02	933,011	21.02
9/17/2025	21.45	21.68	20.76	20.78	837,689	20.78
9/16/2025	21.25	21.62	21.14	21.40	1,426,911	21.40
9/15/2025	22.18	22.32	21.23	21.23	1,014,143	21.23
9/12/2025	22.05	22.41	22.02	22.15	1,065,522	22.15
9/11/2025	21.60	22.24	21.58	22.18	915,446	22.18
9/10/2025	22.20	22.38	21.47	21.63	1,057,707	21.63
9/09/2025	22.58	22.66	22.00	22.19	1,958,956	22.19
9/08/2025	23.22	23.27	22.73	22.74	1,423,429	22.74
9/05/2025	23.46	23.75	22.90	23.09	1,176,733	23.09
9/04/2025	23.99	23.99	22.64	23.54	1,528,080	23.54
9/03/2025	23.54	23.87	23.45	23.68	1,257,080	23.68
9/02/2025	23.64	23.84	23.54	23.73	725,797	23.73
8/29/2025	23.70	23.81	23.50	23.80	717,005	23.80
8/28/2025	23.50	23.79	23.28	23.74	857,920	23.74
8/27/2025	22.79	23.46	22.79	23.35	635,930	23.35
8/26/2025	23.33	23.46	22.79	22.86	625,315	22.86
8/25/2025	23.74	23.78	23.23	23.42	835,059	23.42
8/22/2025	23.17	23.76	23.17	23.65	1,144,122	23.65
8/21/2025	22.97	23.42	22.97	23.01	844,619	23.01
8/20/2025	23.00	23.24	22.86	23.14	968,247	23.08
8/19/2025	22.97	23.18	22.80	22.97	950,636	22.91
8/18/2025	23.30	23.40	22.82	22.87	849,592	22.81
8/15/2025	23.54	23.75	23.12	23.24	1,034,853	23.18
8/14/2025	22.87	23.42	22.62	23.39	1,421,708	23.33
8/13/2025	22.34	23.01	22.14	22.86	1,533,194	22.80
8/12/2025	21.67	22.46	21.55	22.40	1,257,137	22.34
8/11/2025	21.21	21.70	21.21	21.48	1,011,509	21.42
8/08/2025	20.88	21.62	20.27	21.62	975,006	21.56
8/07/2025	20.05	20.22	19.89	20.20	935,676	20.14