Core & Main, Inc. (CNM) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +9.2%
- 3M
- +1.1%
- YTD
- -13.9%
- 1Y
- -10.0%
- 3Y
- +13.7%
- 5Y
- +10.0%
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
- -24.5%
CNM Stock Price Trajectory (2021–2026)
As of November 8, 2026, Core & Main, Inc. (CNM) trades at $45.97, representing a -10.0% return over the past year. The stock has delivered a +61.2% total return over five years (+10.0% 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 -31.6%, currently trading 4% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers SITE (-7.7% 1Y), IBP (-12.6% 1Y), and BLDR (-42.6% 1Y), CNM has underperformed the peer group average. Compare CNM vs SITE →
CNM Historical Price Data · from 2021
Rows 1–50 of 1,331| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 46.03 | 46.56 | 45.50 | 45.97 | 2.36M | -2.09% |
| 2026-11-05 | 48.57 | 49.71 | 46.32 | 46.95 | 3.43M | -3.45% |
| 2026-11-04 | 46.36 | 49.45 | 46.36 | 48.63 | 4.19M | +8.38% |
| 2026-11-03 | 45.15 | 45.21 | 44.44 | 44.87 | 1.35M | -0.62% |
| 2026-11-02 | 44.79 | 45.97 | 44.48 | 45.15 | 4.34M | +2.03% |
| 2026-10-30 | 44.10 | 44.89 | 43.80 | 44.25 | 1.51M | +0.25% |
| 2026-10-29 | 42.41 | 44.17 | 42.29 | 44.14 | 1.26M | +4.92% |
| 2026-10-28 | 41.70 | 42.76 | 41.60 | 42.07 | 1.62M | -0.66% |
| 2026-10-27 | 42.43 | 42.43 | 41.64 | 42.35 | 2.08M | -0.07% |
| 2026-10-26 | 42.22 | 42.67 | 41.86 | 42.38 | 1.70M | +0.98% |
| 2026-10-23 | 41.81 | 42.19 | 41.12 | 41.97 | 804K | -0.85% |
| 2026-10-22 | 41.15 | 42.56 | 40.41 | 42.33 | 2.24M | +2.17% |
| 2026-10-21 | 41.82 | 41.91 | 41.07 | 41.43 | 1.57M | -0.38% |
| 2026-10-20 | 41.58 | 42.00 | 41.24 | 41.59 | 1.04M | -0.22% |
| 2026-10-19 | 42.03 | 42.08 | 41.36 | 41.68 | 1.25M | -0.74% |
| 2026-10-16 | 42.00 | 42.88 | 41.69 | 41.99 | 2.02M | +0.48% |
| 2026-10-15 | 40.93 | 41.95 | 40.69 | 41.79 | 1.45M | +3.11% |
| 2026-10-14 | 40.41 | 40.59 | 39.72 | 40.53 | 1.47M | -0.71% |
| 2026-10-13 | 40.80 | 41.28 | 40.17 | 40.82 | 1.02M | +0.37% |
| 2026-10-12 | 40.17 | 40.97 | 39.81 | 40.67 | 1.26M | +0.79% |
| 2026-10-09 | 40.25 | 40.53 | 39.89 | 40.35 | 1.28M | -0.05% |
| 2026-10-08 | 40.32 | 40.76 | 39.76 | 40.37 | 2.06M | -0.81% |
| 2026-10-07 | 41.56 | 41.56 | 39.42 | 40.70 | 2.38M | -3.33% |
| 2026-10-06 | 42.00 | 42.57 | 41.83 | 42.10 | 3.02M | +0.67% |
| 2026-10-05 | 41.15 | 42.04 | 40.62 | 41.82 | 2.58M | +1.14% |
| 2026-10-02 | 41.91 | 41.99 | 40.85 | 41.35 | 1.39M | -0.07% |
| 2026-10-01 | 41.30 | 41.82 | 40.85 | 41.38 | 1.90M | -0.24% |
| 2026-09-30 | 41.74 | 41.91 | 41.14 | 41.48 | 1.77M | -0.43% |
| 2026-09-29 | 42.48 | 42.53 | 41.57 | 41.66 | 2.03M | -1.72% |
| 2026-09-28 | 42.16 | 42.67 | 41.58 | 42.39 | 2.01M | -0.59% |
| 2026-09-25 | 41.62 | 43.01 | 41.52 | 42.64 | 1.94M | +2.45% |
| 2026-09-24 | 42.36 | 42.48 | 41.23 | 41.62 | 2.41M | -2.67% |
| 2026-09-23 | 42.75 | 43.15 | 42.34 | 42.76 | 2.61M | -0.58% |
| 2026-09-22 | 43.75 | 43.85 | 43.00 | 43.01 | 2.81M | -0.12% |
| 2026-09-21 | 42.85 | 43.25 | 42.27 | 43.06 | 1.94M | +1.06% |
| 2026-09-18 | 42.87 | 42.87 | 42.37 | 42.61 | 3.95M | -0.68% |
| 2026-09-17 | 43.28 | 43.49 | 42.19 | 42.90 | 3.19M | +0.19% |
| 2026-09-16 | 41.44 | 43.02 | 41.29 | 42.82 | 4.11M | +4.24% |
| 2026-09-15 | 41.13 | 41.52 | 40.27 | 41.08 | 2.86M | +0.66% |
| 2026-09-14 | 40.21 | 41.20 | 40.03 | 40.81 | 3.01M | +0.47% |
| 2026-09-11 | 41.38 | 41.38 | 40.44 | 40.62 | 3.84M | -0.56% |
| 2026-09-10 | 41.00 | 41.90 | 40.41 | 40.85 | 5.43M | -1.80% |
| 2026-09-09 | 44.28 | 44.28 | 41.25 | 41.60 | 5.65M | -5.58% |
| 2026-09-08 | 44.54 | 44.55 | 43.42 | 44.06 | 3.64M | -0.59% |
| 2026-09-04 | 43.82 | 44.48 | 43.30 | 44.32 | 1.33M | +0.77% |
| 2026-09-03 | 44.25 | 44.75 | 43.81 | 43.98 | 2.12M | +0.48% |
| 2026-09-02 | 41.99 | 44.17 | 41.55 | 43.77 | 2.89M | +4.04% |
| 2026-09-01 | 42.40 | 42.84 | 41.87 | 42.07 | 2.17M | -2.07% |
| 2026-08-31 | 42.88 | 43.25 | 42.35 | 42.96 | 1.72M | -0.14% |
| 2026-08-28 | 43.91 | 44.01 | 42.53 | 43.02 | 1.66M | -1.65% |
CNM Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -10.0% over the past year, below its 5-year annualized CAGR of +10.0%. 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 $59.66. Current 1-year return of -10.0% 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.