Concentra Group Holdings Parent, Inc. (CON) Stock Price History
Historical prices from 2024 to 2026
- 1M
- +7.4%
- 3M
- +14.3%
- YTD
- +87.5%
- 1Y
- +76.4%
- 3Y
- +17.4%
- 5Y
- +10.1%
Loading 10-year price history...
CON Historical Performance
CON Annual Returns
Year-by-year price performance · 2024–2026
- 2024 annual price return
- -12.0%
- 2025 annual price return
- +2.0%
- 2026 annual price return
- +63.1%
CON Stock Price Trajectory (2024–2026)
As of October 7, 2026, Concentra Group Holdings Parent, Inc. (CON) trades at $36.40, representing a +76.4% return over the past year. The stock has delivered a +64.1% total return over five years (+10.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $36.82 on October 6, 2026. From this peak, CON has corrected -1.1%, currently trading 36% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers AMSF (-44.0% 1Y), OHI (+9.5% 1Y), and ACHC (+9.8% 1Y), CON has outperformed the peer group average. Compare CON vs AMSF →
CON Historical Price Data · from 2024
Rows 1–50 of 552| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-06 | 36.82 | 36.82 | 36.16 | 36.40 | 832K | +0.52% |
| 2026-10-05 | 35.99 | 36.51 | 35.56 | 36.21 | 1.04M | +1.57% |
| 2026-10-02 | 35.32 | 36.18 | 34.90 | 35.65 | 1.38M | +1.94% |
| 2026-10-01 | 34.26 | 35.25 | 34.05 | 34.97 | 868K | +1.60% |
| 2026-09-30 | 35.39 | 35.42 | 34.39 | 34.42 | 1.08M | -2.60% |
| 2026-09-29 | 36.06 | 36.06 | 34.83 | 35.34 | 585K | -0.06% |
| 2026-09-28 | 34.77 | 35.56 | 34.75 | 35.36 | 588K | +1.00% |
| 2026-09-25 | 34.32 | 35.07 | 34.32 | 35.01 | 568K | +1.13% |
| 2026-09-24 | 34.61 | 35.20 | 34.41 | 34.62 | 841K | -0.49% |
| 2026-09-23 | 34.85 | 35.10 | 34.55 | 34.79 | 808K | -0.26% |
| 2026-09-22 | 34.96 | 35.44 | 34.71 | 34.88 | 680K | +0.32% |
| 2026-09-21 | 35.31 | 35.51 | 34.66 | 34.77 | 721K | -1.97% |
| 2026-09-18 | 35.52 | 35.66 | 34.78 | 35.47 | 4.37M | -0.17% |
| 2026-09-17 | 36.55 | 36.55 | 35.49 | 35.53 | 1.06M | -2.31% |
| 2026-09-16 | 35.15 | 36.71 | 35.14 | 36.37 | 1.08M | +2.11% |
| 2026-09-15 | 35.71 | 35.95 | 35.45 | 35.62 | 828K | -0.53% |
| 2026-09-14 | 34.56 | 36.07 | 34.56 | 35.81 | 1.09M | +2.46% |
| 2026-09-11 | 34.61 | 34.97 | 34.55 | 34.95 | 636K | +2.07% |
| 2026-09-10 | 34.67 | 34.75 | 34.16 | 34.24 | 581K | +0.18% |
| 2026-09-09 | 33.75 | 34.33 | 33.37 | 34.18 | 594K | +0.89% |
| 2026-09-08 | 34.06 | 34.42 | 33.80 | 33.88 | 723K | -1.71% |
| 2026-09-04 | 34.24 | 34.75 | 34.24 | 34.47 | 363K | -0.12% |
| 2026-09-03 | 34.34 | 34.60 | 33.75 | 34.51 | 841K | +1.41% |
| 2026-09-02 | 34.40 | 34.60 | 34.01 | 34.03 | 658K | +0.41% |
| 2026-09-01 | 33.98 | 34.34 | 33.89 | 33.89 | 587K | +0.44% |
| 2026-08-31 | 34.41 | 34.41 | 33.62 | 33.74 | 816K | -1.52% |
| 2026-08-28 | 34.73 | 34.73 | 34.19 | 34.26 | 508K | -1.27% |
| 2026-08-27 | 34.76 | 34.92 | 34.43 | 34.70 | 562K | -0.72% |
| 2026-08-26 | 34.95 | 35.31 | 34.62 | 34.95 | 622K | +0.49% |
| 2026-08-25 | 35.26 | 35.31 | 34.57 | 34.78 | 630K | -0.60% |
| 2026-08-24 | 34.58 | 35.48 | 34.58 | 34.99 | 581K | -0.03% |
| 2026-08-21 | 34.96 | 35.16 | 34.66 | 35.00 | 844K | +0.55% |
| 2026-08-20 | 35.49 | 35.49 | 34.45 | 34.81 | 617K | +0.12% |
| 2026-08-19 | 35.34 | 35.67 | 34.56 | 34.77 | 964K | -0.80% |
| 2026-08-18 | 35.47 | 35.90 | 35.04 | 35.05 | 895K | -1.35% |
| 2026-08-17 | 35.54 | 35.83 | 35.05 | 35.53 | 759K | +0.28% |
| 2026-08-14 | 34.91 | 35.52 | 34.90 | 35.43 | 812K | +0.88% |
| 2026-08-13 | 35.00 | 35.14 | 34.55 | 35.12 | 1.66M | +1.68% |
| 2026-08-12 | 32.74 | 34.55 | 32.74 | 34.54 | 1.34M | +4.57% |
| 2026-08-11 | 34.36 | 34.38 | 33.00 | 33.03 | 797K | -3.14% |
| 2026-08-10 | 33.56 | 34.75 | 33.33 | 34.10 | 982K | +0.12% |
| 2026-08-07 | 34.27 | 35.15 | 32.09 | 34.06 | 2.04M | +11.53% |
| 2026-08-06 | 30.86 | 30.95 | 30.13 | 30.54 | 1.39M | -0.72% |
| 2026-08-05 | 31.35 | 31.53 | 30.37 | 30.76 | 1.45M | -1.16% |
| 2026-08-04 | 31.49 | 31.59 | 31.01 | 31.12 | 742K | -1.83% |
| 2026-08-03 | 31.65 | 32.09 | 31.65 | 31.70 | 606K | +0.16% |
| 2026-07-31 | 31.22 | 31.90 | 30.96 | 31.65 | 557K | +0.09% |
| 2026-07-30 | 31.59 | 31.79 | 31.08 | 31.62 | 741K | +0.03% |
| 2026-07-29 | 32.86 | 32.86 | 31.46 | 31.61 | 774K | -3.30% |
| 2026-07-28 | 32.22 | 32.82 | 32.10 | 32.69 | 646K | +2.51% |
CON 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.
CON — Frequently Asked Questions
Quick answers to the most common questions about buying CON stock.
How has CON stock performed recently?
CON returned +76.4% over the past year, beating its 5-year annualized CAGR of +10.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is CON's all-time high price?
Concentra Group Holdings Parent, Inc. reached $36.82 on 2026-10-06. The 52-week high is $36.82. Current 1-year return of +76.4% places the stock closer to historical peaks.
Where can I download CON historical price data?
This page provides CON daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2024-2026, downloadable in CSV format.