Core & Main, Inc. (CNM) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
CNM Historical Performance
Short-Term Returns
CNM Stock Price Trajectory (2021–2026)
As of May 8, 2026, Core & Main, Inc. (CNM) trades at $49.68, representing a -1.6% return over the past year. The stock has delivered a +148.4% total return over five years (+20.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $67.18 on September 5, 2025. From this peak, CNM has corrected -26.0%, currently trading 8% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers SITE (+5.6% 1Y), IBP (+32.0% 1Y), and BLDR (-25.0% 1Y), CNM has underperformed the peer group average. Compare CNM vs SITE →
CNM Historical Price Data (2025–2026)
Showing 30 of 1,205 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 51.64 | 51.79 | 49.66 | 49.68 | 1.31M | -1.95% |
| 2026-05-06 | 50.19 | 50.94 | 49.99 | 50.67 | 2.05M | +3.32% |
| 2026-05-05 | 48.90 | 49.66 | 48.80 | 49.04 | 735K | +1.20% |
| 2026-05-04 | 48.80 | 49.48 | 48.29 | 48.46 | 1.43M | -1.14% |
| 2026-05-01 | 50.57 | 50.63 | 48.92 | 49.02 | 1.02M | -2.68% |
| 2026-04-30 | 48.75 | 50.70 | 48.57 | 50.37 | 1.45M | +3.98% |
| 2026-04-29 | 49.22 | 49.71 | 48.40 | 48.44 | 2.44M | -2.16% |
| 2026-04-28 | 50.20 | 50.70 | 49.01 | 49.51 | 1.78M | -1.63% |
| 2026-04-27 | 49.56 | 51.32 | 49.13 | 50.33 | 2.44M | +1.68% |
| 2026-04-24 | 49.28 | 49.58 | 48.32 | 49.50 | 4.07M | +1.12% |
| 2026-04-23 | 49.16 | 49.70 | 48.34 | 48.95 | 3.17M | -0.02% |
| 2026-04-22 | 50.07 | 50.68 | 48.60 | 48.96 | 2.73M | -1.55% |
| 2026-04-21 | 50.66 | 50.90 | 49.23 | 49.73 | 3.23M | -0.54% |
| 2026-04-20 | 50.04 | 50.66 | 49.69 | 50.00 | 3.13M | -1.56% |
| 2026-04-17 | 52.65 | 53.44 | 50.77 | 50.79 | 5.78M | -2.27% |
| 2026-04-16 | 53.56 | 54.19 | 51.86 | 51.97 | 1.57M | -2.60% |
| 2026-04-15 | 53.72 | 53.89 | 52.83 | 53.36 | 2.39M | -1.08% |
| 2026-04-14 | 53.89 | 54.81 | 53.50 | 53.94 | 2.03M | +0.71% |
| 2026-04-13 | 51.59 | 53.78 | 51.40 | 53.56 | 2.97M | +4.10% |
| 2026-04-10 | 51.48 | 51.60 | 50.69 | 51.45 | 1.54M | +0.41% |
| 2026-04-09 | 51.09 | 51.61 | 50.09 | 51.24 | 2.04M | -0.29% |
| 2026-04-08 | 51.85 | 53.45 | 51.32 | 51.39 | 3.00M | +1.94% |
| 2026-04-07 | 50.81 | 51.34 | 49.88 | 50.41 | 2.06M | -1.56% |
| 2026-04-06 | 50.91 | 51.43 | 50.13 | 51.21 | 910K | +0.51% |
| 2026-04-02 | 50.00 | 52.29 | 49.78 | 50.95 | 1.86M | -0.20% |
| 2026-04-01 | 49.79 | 51.64 | 49.71 | 51.05 | 3.37M | +3.34% |
| 2026-03-31 | 48.67 | 50.01 | 47.88 | 49.40 | 2.23M | +3.46% |
| 2026-03-30 | 48.56 | 49.06 | 47.52 | 47.75 | 2.47M | -0.83% |
| 2026-03-27 | 49.87 | 49.87 | 48.03 | 48.15 | 2.00M | -2.96% |
| 2026-03-26 | 49.92 | 50.81 | 48.71 | 49.62 | 2.06M | -1.88% |
See CNM's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CNM Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare CNM vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonCNM — Frequently Asked Questions
Quick answers to the most common questions about buying CNM stock.
How has CNM stock performed recently?
CNM declined -1.6% over the past year, below its 5-year annualized CAGR of +20.0%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is CNM's all-time high price?
Core & Main, Inc. reached $67.18 on 2025-09-05. The 52-week high is $67.18. Current 1-year return of -1.6% places the stock further from historical peaks.
Where can I download CNM historical price data?
This page provides CNM daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.