Core & Main, Inc. (CNM) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +5.3%
- 3M
- +1.9%
- YTD
- -9.0%
- 1Y
- -13.5%
- 3Y
- +19.0%
- 5Y
- +19.4%
Loading 10-year price history...
CNM Historical Performance
CNM Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- +51.7%
- 2022 annual price return
- -37.3%
- 2023 annual price return
- +106.8%
- 2024 annual price return
- +28.5%
- 2025 annual price return
- +1.2%
- 2026 annual price return
- +1.4%
CNM Stock Price Trajectory (2021–2026)
As of June 22, 2026, Core & Main, Inc. (CNM) trades at $48.58, representing a -13.5% return over the past year. The stock has delivered a +142.9% total return over five years (+19.4% 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 -27.7%, currently trading 6% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers SITE (-5.8% 1Y), IBP (+33.4% 1Y), and BLDR (-24.6% 1Y), CNM has underperformed the peer group average. Compare CNM vs SITE →
CNM Historical Price Data · from 2021
Rows 1–50 of 1,234| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 46.73 | 49.91 | 46.50 | 48.58 | 4.65M | +4.63% |
| 2026-06-17 | 47.45 | 48.77 | 46.20 | 46.43 | 3.40M | -2.81% |
| 2026-06-16 | 47.80 | 48.56 | 47.48 | 47.77 | 3.68M | +0.34% |
| 2026-06-15 | 49.33 | 49.86 | 47.55 | 47.61 | 1.72M | -1.49% |
| 2026-06-12 | 50.49 | 50.50 | 47.62 | 48.33 | 4.36M | -3.46% |
| 2026-06-11 | 50.56 | 50.56 | 48.40 | 50.06 | 2.48M | +1.25% |
| 2026-06-10 | 52.11 | 53.82 | 48.60 | 49.44 | 4.21M | -6.10% |
| 2026-06-09 | 52.56 | 53.20 | 51.89 | 52.65 | 2.33M | +0.90% |
| 2026-06-08 | 52.07 | 52.90 | 51.49 | 52.18 | 2.16M | +0.40% |
| 2026-06-05 | 52.32 | 52.59 | 51.65 | 51.97 | 2.08M | -0.76% |
| 2026-06-04 | 52.46 | 52.83 | 51.91 | 52.37 | 1.91M | +0.48% |
| 2026-06-03 | 50.92 | 52.26 | 50.47 | 52.12 | 2.02M | +3.25% |
| 2026-06-02 | 49.24 | 50.53 | 49.13 | 50.48 | 1.50M | +2.85% |
| 2026-06-01 | 48.92 | 49.12 | 47.72 | 49.08 | 1.60M | -0.75% |
| 2026-05-29 | 49.07 | 50.11 | 48.97 | 49.45 | 2.22M | +0.57% |
| 2026-05-28 | 48.56 | 49.48 | 48.07 | 49.17 | 1.37M | -0.04% |
| 2026-05-27 | 49.12 | 50.18 | 49.02 | 49.19 | 1.32M | +0.84% |
| 2026-05-26 | 47.57 | 48.79 | 47.52 | 48.78 | 2.15M | +3.19% |
| 2026-05-22 | 47.33 | 47.86 | 46.81 | 47.27 | 241K | +0.23% |
| 2026-05-21 | 46.61 | 47.60 | 46.35 | 47.16 | 1.61M | +0.08% |
| 2026-05-20 | 45.30 | 47.28 | 44.90 | 47.12 | 2.04M | +4.73% |
| 2026-05-19 | 46.15 | 46.15 | 44.83 | 44.99 | 1.71M | -2.47% |
| 2026-05-18 | 46.85 | 47.68 | 46.10 | 46.13 | 2.02M | -1.37% |
| 2026-05-15 | 47.99 | 48.15 | 46.63 | 46.77 | 1.70M | -2.62% |
| 2026-05-14 | 47.77 | 48.91 | 47.77 | 48.03 | 2.10M | +1.37% |
| 2026-05-13 | 47.14 | 47.61 | 46.07 | 47.38 | 3.86M | -0.25% |
| 2026-05-12 | 48.85 | 49.22 | 47.30 | 47.50 | 3.46M | -2.88% |
| 2026-05-11 | 48.83 | 49.26 | 48.27 | 48.91 | 1.47M | -0.37% |
| 2026-05-08 | 49.88 | 50.40 | 48.99 | 49.09 | 1.62M | -1.19% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CNM — Frequently Asked Questions
Quick answers to the most common questions about buying CNM stock.
How has CNM stock performed recently?
CNM declined -13.5% over the past year, below its 5-year annualized CAGR of +19.4%. 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 -13.5% 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.