Concentra Group Holdings Parent, Inc.CONNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $22.22 | $22.46 | $22.16 | $22.40 | 15,282 |
| 1/30/2026 | $21.42 | $22.20 | $21.42 | $22.18 | 1.73M |
| 1/29/2026 | $21.65 | $21.87 | $21.32 | $21.60 | 1.09M |
| 1/28/2026 | $21.61 | $21.84 | $21.23 | $21.48 | 1.07M |
| 1/27/2026 | $22.27 | $22.39 | $21.28 | $21.66 | 1.04M |
| 1/26/2026 | $21.63 | $22.34 | $21.61 | $22.18 | 938,600 |
| 1/23/2026 | $21.54 | $21.66 | $21.26 | $21.55 | 451,945 |
| 1/22/2026 | $21.97 | $22.15 | $21.57 | $21.73 | 899,312 |
| 1/21/2026 | $22.00 | $22.02 | $21.74 | $21.99 | 874,146 |
| 1/20/2026 | $21.23 | $21.99 | $21.13 | $21.91 | 1.07M |
| 1/16/2026 | $21.42 | $21.64 | $21.24 | $21.55 | 1.21M |
| 1/15/2026 | $20.47 | $21.61 | $20.32 | $21.58 | 1.30M |
| 1/14/2026 | $20.27 | $20.52 | $19.80 | $20.43 | 844,996 |
| 1/13/2026 | $20.54 | $20.67 | $20.27 | $20.28 | 737,500 |
| 1/12/2026 | $19.78 | $20.63 | $19.75 | $20.61 | 934,900 |
| 1/9/2026 | $19.84 | $19.92 | $19.51 | $19.90 | 713,500 |
| 1/8/2026 | $19.39 | $20.01 | $19.39 | $19.91 | 608,300 |
| 1/7/2026 | $20.04 | $20.05 | $19.34 | $19.50 | 525,300 |
| 1/6/2026 | $19.43 | $20.04 | $19.40 | $20.04 | 1.38M |
| 1/5/2026 | $19.26 | $19.58 | $19.05 | $19.46 | 1.05M |
| 1/2/2026 | $19.58 | $19.69 | $19.22 | $19.41 | 711,500 |
| 12/31/2025 | $20.00 | $20.05 | $19.66 | $19.68 | 484,721 |
| 12/30/2025 | $20.09 | $20.30 | $19.95 | $19.96 | 537,018 |
| 12/29/2025 | $20.09 | $20.20 | $19.76 | $20.14 | 511,042 |
| 12/26/2025 | $19.87 | $20.15 | $19.77 | $20.03 | 366,600 |
| 12/24/2025 | $19.82 | $19.95 | $19.71 | $19.85 | 284,100 |
| 12/23/2025 | $19.66 | $19.89 | $19.61 | $19.73 | 541,500 |
| 12/22/2025 | $19.34 | $19.78 | $19.34 | $19.68 | 653,949 |
| 12/19/2025 | $19.62 | $19.62 | $19.36 | $19.43 | 1.65M |
| 12/18/2025 | $19.68 | $19.73 | $19.43 | $19.62 | 855,100 |
| 12/17/2025 | $19.62 | $19.80 | $19.43 | $19.52 | 1.03M |
| 12/16/2025 | $19.90 | $20.08 | $19.55 | $19.55 | 878,007 |
| 12/15/2025 | $19.98 | $20.06 | $19.61 | $19.88 | 868,800 |
| 12/12/2025 | $19.90 | $20.19 | $19.73 | $19.87 | 788,100 |
| 12/11/2025 | $19.69 | $20.01 | $19.69 | $19.88 | 816,812 |
| 12/10/2025 | $19.41 | $19.83 | $19.30 | $19.61 | 1.36M |
| 12/9/2025 | $19.41 | $19.44 | $19.18 | $19.40 | 567,623 |
| 12/8/2025 | $19.51 | $19.82 | $19.20 | $19.28 | 653,100 |
| 12/5/2025 | $19.66 | $19.66 | $19.22 | $19.47 | 695,424 |
| 12/4/2025 | $19.51 | $19.77 | $19.43 | $19.54 | 877,800 |
| 12/3/2025 | $20.51 | $20.61 | $19.39 | $19.52 | 1.04M |
| 12/2/2025 | $20.57 | $20.85 | $20.30 | $20.52 | 1.64M |
| 12/1/2025 | $20.34 | $20.74 | $20.23 | $20.54 | 1.41M |
| 11/28/2025 | $20.94 | $20.94 | $20.46 | $20.56 | 214,300 |
| 11/26/2025 | $21.04 | $21.24 | $20.83 | $20.83 | 881,813 |
| 11/25/2025 | $20.51 | $21.27 | $20.51 | $21.16 | 758,500 |
| 11/24/2025 | $20.24 | $20.52 | $20.09 | $20.52 | 733,840 |
| 11/21/2025 | $19.57 | $20.43 | $19.41 | $20.23 | 1.08M |
| 11/20/2025 | $19.35 | $19.68 | $19.35 | $19.46 | 787,314 |
| 11/19/2025 | $19.27 | $19.43 | $18.96 | $19.23 | 887,300 |
| 11/18/2025 | $19.30 | $19.40 | $19.17 | $19.24 | 775,035 |
| 11/17/2025 | $19.42 | $19.72 | $19.07 | $19.24 | 1.05M |
| 11/14/2025 | $19.76 | $19.85 | $19.38 | $19.42 | 782,200 |
| 11/13/2025 | $19.86 | $20.38 | $19.67 | $19.75 | 1.13M |
| 11/12/2025 | $19.60 | $20.07 | $19.60 | $19.96 | 1.09M |
| 11/11/2025 | $19.12 | $20.02 | $19.12 | $19.58 | 1.12M |
| 11/10/2025 | $19.19 | $19.38 | $19.00 | $19.26 | 1.71M |
| 11/7/2025 | $19.88 | $20.65 | $18.89 | $19.34 | 2.84M |
| 11/6/2025 | $19.21 | $19.36 | $18.55 | $18.71 | 1.80M |
| 11/5/2025 | $19.46 | $19.47 | $19.00 | $19.14 | 2.09M |
| 11/4/2025 | $19.63 | $19.95 | $19.32 | $19.36 | 1.02M |