Concentra Group Holdings Parent, Inc. Common Stock (CON)

Historical Prices For Concentra Group Holdings Parent, Inc. Common Stock (CON)

Date Range:

2025-09-16 - 2025-12-16

Date	Open	High	Low	Close	Volume	Adjusted Close
12/15/2025	19.98	20.06	19.61	19.88	868,768	19.88
12/12/2025	19.90	20.19	19.73	19.87	788,069	19.87
12/11/2025	19.69	20.01	19.69	19.88	816,812	19.88
12/10/2025	19.41	19.82	19.30	19.61	1,364,660	19.61
12/09/2025	19.41	19.44	19.18	19.40	567,623	19.40
12/08/2025	19.51	19.82	19.20	19.28	653,056	19.28
12/05/2025	19.66	19.66	19.22	19.47	695,424	19.47
12/04/2025	19.51	19.77	19.43	19.54	877,760	19.54
12/03/2025	20.51	20.61	19.39	19.52	1,040,168	19.52
12/02/2025	20.57	20.85	20.30	20.52	1,643,234	20.52
12/01/2025	20.34	20.74	20.23	20.54	1,414,809	20.54
11/28/2025	20.94	20.94	20.46	20.56	214,268	20.56
11/26/2025	21.04	21.23	20.83	20.83	881,813	20.83
11/25/2025	20.51	21.27	20.51	21.16	758,482	21.16
11/24/2025	20.24	20.52	20.09	20.52	731,464	20.52
11/21/2025	19.57	20.43	19.41	20.23	1,081,775	20.23
11/20/2025	19.35	19.68	19.35	19.46	787,314	19.46
11/19/2025	19.27	19.43	18.96	19.23	887,290	19.23
11/18/2025	19.30	19.40	19.17	19.24	775,035	19.24
11/17/2025	19.42	19.72	19.07	19.24	1,050,723	19.24
11/14/2025	19.76	19.85	19.38	19.42	782,174	19.42
11/13/2025	19.86	20.38	19.67	19.75	1,133,293	19.75
11/12/2025	19.60	20.07	19.60	19.96	1,094,224	19.96
11/11/2025	19.12	20.02	19.12	19.58	1,123,775	19.58
11/10/2025	19.19	19.38	19.00	19.26	1,708,937	19.26
11/07/2025	19.88	20.65	18.89	19.34	2,836,360	19.34
11/06/2025	19.21	19.36	18.55	18.71	1,801,564	18.71
11/05/2025	19.46	19.46	19.00	19.14	2,091,388	19.14
11/04/2025	19.63	19.95	19.32	19.36	1,023,508	19.36
11/03/2025	20.40	20.40	19.45	19.68	1,611,938	19.68
10/31/2025	19.93	20.01	19.64	19.92	709,186	19.92
10/30/2025	19.91	20.31	19.80	20.08	982,819	20.08
10/29/2025	20.56	20.74	20.02	20.11	647,514	20.11
10/28/2025	20.72	20.83	20.40	20.68	537,645	20.68
10/27/2025	21.05	21.08	20.73	20.79	462,339	20.79
10/24/2025	20.75	21.17	20.53	20.91	653,554	20.91
10/23/2025	20.71	20.71	20.31	20.55	724,419	20.55
10/22/2025	20.47	20.78	20.33	20.71	769,749	20.71
10/21/2025	20.25	20.52	20.03	20.37	454,254	20.37
10/20/2025	19.98	20.34	19.73	20.17	662,689	20.17
10/17/2025	19.85	20.00	19.59	19.92	923,183	19.92
10/16/2025	20.22	20.43	19.84	19.90	715,953	19.90
10/15/2025	20.32	20.58	20.25	20.30	670,631	20.30
10/14/2025	20.24	20.36	20.14	20.24	856,093	20.24
10/13/2025	20.28	20.41	20.04	20.17	558,032	20.17
10/10/2025	20.91	21.57	20.29	20.31	574,222	20.31
10/09/2025	20.83	21.06	20.74	20.87	604,670	20.87
10/08/2025	20.99	21.01	20.78	20.85	510,062	20.85
10/07/2025	20.66	21.09	20.57	20.96	761,456	20.96
10/06/2025	20.75	21.02	20.62	20.64	769,521	20.64
10/03/2025	20.70	21.03	20.62	20.75	890,984	20.75
10/02/2025	20.71	20.95	20.52	20.69	823,433	20.69
10/01/2025	20.78	20.94	20.65	20.84	624,043	20.84
9/30/2025	20.81	20.96	20.70	20.93	771,216	20.93
9/29/2025	20.81	20.95	20.59	20.76	875,699	20.76
9/26/2025	20.66	21.01	20.58	20.82	774,125	20.82
9/25/2025	20.91	21.02	20.16	20.58	859,028	20.58
9/24/2025	20.77	21.02	20.67	20.67	780,932	20.67
9/23/2025	20.87	21.28	20.67	20.75	717,223	20.75
9/22/2025	20.58	20.92	20.49	20.87	597,121	20.87
9/19/2025	21.06	21.16	20.65	20.66	2,802,928	20.66
9/18/2025	20.88	21.19	20.84	21.02	933,011	21.02
9/17/2025	21.45	21.68	20.76	20.78	837,689	20.78
9/16/2025	21.25	21.62	21.14	21.40	1,426,911	21.40