5 DAY PERFORMANCE
+1.39%
1 MONTH PERFORMANCE
+5.49%
3 MONTH PERFORMANCE
-0.52%
YEAR-TO-DATE PERFORMANCE
+6.83%
Concentra Group Holdings Parent, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $21.35 | $21.13 (-1.03%) | $21.35 | $20.96 | 374,102 | $2.69 B |
| 01/16/2025 | $20.74 | $21.02 (1.35%) | $21.19 | $20.74 | 374,831 | $2.68 B |
| 01/15/2025 | $20.79 | $20.84 (0.24%) | $20.97 | $20.31 | 531,241 | $2.65 B |
| 01/14/2025 | $20.60 | $20.41 (-0.92%) | $20.73 | $19.98 | 533,400 | $2.60 B |
| 01/13/2025 | $19.30 | $20.63 (6.89%) | $20.68 | $19.30 | 505,642 | $2.63 B |
| 01/10/2025 | $19.39 | $19.73 (1.75%) | $20.16 | $19.32 | 883,700 | $2.51 B |
| 01/08/2025 | $19.70 | $19.74 (0.2%) | $20.08 | $19.37 | 500,600 | $2.51 B |
| 01/07/2025 | $19.69 | $19.93 (1.22%) | $20.02 | $19.50 | 682,979 | $2.54 B |
| 01/06/2025 | $19.57 | $19.50 (-0.36%) | $19.98 | $19.41 | 982,941 | $2.35 B |
| 01/03/2025 | $19.28 | $19.60 (1.66%) | $19.96 | $19.02 | 896,500 | $2.50 B |
| 01/02/2025 | $19.96 | $19.29 (-3.36%) | $20.38 | $19.28 | 677,306 | $2.46 B |
| 12/31/2024 | $20.29 | $19.78 (-2.51%) | $20.37 | $19.71 | 755,000 | $2.52 B |
| 12/30/2024 | $20.43 | $20.11 (-1.57%) | $20.49 | $19.96 | 691,700 | $2.56 B |
| 12/27/2024 | $20.40 | $20.39 (-0.05%) | $20.66 | $20.29 | 416,429 | $2.46 B |
| 12/26/2024 | $20.39 | $20.60 (1.03%) | $20.65 | $20.27 | 284,207 | $2.62 B |
| 12/24/2024 | $20.19 | $20.48 (1.44%) | $20.50 | $20.06 | 152,000 | $2.61 B |
| 12/23/2024 | $19.93 | $20.30 (1.86%) | $20.36 | $19.67 | 545,700 | $2.59 B |
| 12/20/2024 | $19.47 | $20.03 (2.88%) | $20.16 | $19.34 | 2.81 M | $2.55 B |
| 12/19/2024 | $19.25 | $19.56 (1.61%) | $19.80 | $19.04 | 783,109 | $2.36 B |
| 12/18/2024 | $20.62 | $19.48 (-5.53%) | $20.68 | $19.47 | 1.42 M | $2.48 B |
| 12/17/2024 | $21.21 | $20.55 (-3.11%) | $21.25 | $20.53 | 946,438 | $2.62 B |
| 12/16/2024 | $21.09 | $21.26 (0.81%) | $21.78 | $20.99 | 657,000 | $2.57 B |
| 12/13/2024 | $20.15 | $20.50 (1.74%) | $20.59 | $20.00 | 910,700 | $2.61 B |
| 12/12/2024 | $19.99 | $20.18 (0.95%) | $20.29 | $19.90 | 1.21 M | $2.57 B |
| 12/11/2024 | $20.10 | $20.13 (0.15%) | $20.42 | $19.89 | 994,693 | $2.56 B |
| 12/10/2024 | $20.60 | $20.10 (-2.43%) | $20.70 | $20.00 | 1.15 M | $2.43 B |
| 12/09/2024 | $20.55 | $20.51 (-0.19%) | $20.74 | $20.19 | 813,002 | $2.61 B |
| 12/06/2024 | $20.13 | $20.27 (0.7%) | $20.48 | $19.93 | 1.55 M | $2.45 B |
| 12/05/2024 | $21.14 | $20.42 (-3.41%) | $21.36 | $20.42 | 1.51 M | $2.60 B |
| 12/04/2024 | $21.44 | $21.36 (-0.37%) | $22.08 | $21.15 | 1.00 M | $2.58 B |
| 12/03/2024 | $21.67 | $21.45 (-1.02%) | $22.23 | $21.45 | 1.74 M | $2.73 B |
| 12/02/2024 | $21.75 | $21.53 (-1.01%) | $22.08 | $20.55 | 2.56 M | $2.60 B |
| 11/29/2024 | $22.35 | $21.82 (-2.37%) | $22.35 | $21.52 | 2.08 M | $2.64 B |
| 11/27/2024 | $23.09 | $22.42 (-2.9%) | $23.32 | $22.14 | 2.52 M | $2.71 B |
| 11/26/2024 | $21.60 | $23.09 (6.9%) | $24.32 | $21.60 | 8.70 M | $2.94 B |
| 11/25/2024 | $22.10 | $22.13 (0.14%) | $22.55 | $21.86 | 1.37 M | $2.67 B |
| 11/22/2024 | $21.83 | $21.90 (0.32%) | $22.20 | $21.45 | 817,283 | $2.79 B |
| 11/21/2024 | $21.32 | $21.48 (0.75%) | $21.60 | $21.06 | 621,291 | $2.74 B |
| 11/20/2024 | $21.50 | $21.26 (-1.12%) | $22.44 | $20.61 | 1.59 M | $2.57 B |
| 11/19/2024 | $20.75 | $20.27 (-2.31%) | $21.12 | $20.18 | 681,600 | $2.58 B |
| 11/18/2024 | $20.54 | $20.76 (1.07%) | $21.10 | $20.54 | 503,700 | $2.51 B |
| 11/15/2024 | $20.45 | $20.53 (0.39%) | $20.65 | $20.03 | 490,200 | $2.48 B |
| 11/14/2024 | $20.61 | $20.37 (-1.16%) | $20.61 | $20.24 | 685,816 | $2.46 B |
| 11/13/2024 | $20.42 | $20.60 (0.88%) | $21.07 | $20.36 | 382,745 | $2.62 B |
| 11/12/2024 | $19.67 | $20.25 (2.95%) | $20.30 | $19.43 | 350,700 | $2.45 B |
| 11/11/2024 | $19.73 | $19.67 (-0.3%) | $19.89 | $19.35 | 289,507 | $2.38 B |
| 11/08/2024 | $20.41 | $19.63 (-3.82%) | $20.41 | $19.62 | 312,009 | $2.49 B |
| 11/07/2024 | $19.42 | $20.05 (3.24%) | $20.12 | $18.90 | 492,905 | $2.54 B |
| 11/06/2024 | $20.04 | $19.63 (-2.05%) | $20.21 | $19.39 | 887,700 | $2.49 B |
| 11/05/2024 | $20.00 | $19.59 (-2.05%) | $20.22 | $19.49 | 245,311 | $2.48 B |
| 11/04/2024 | $19.95 | $20.22 (1.35%) | $20.31 | $19.90 | 207,539 | $2.56 B |
| 11/01/2024 | $20.79 | $20.08 (-3.42%) | $21.75 | $19.13 | 375,628 | $2.54 B |
| 10/31/2024 | $20.42 | $20.27 (-0.73%) | $20.61 | $19.88 | 636,228 | $2.57 B |
| 10/30/2024 | $20.07 | $20.79 (3.59%) | $20.91 | $20.02 | 206,200 | $2.63 B |
| 10/29/2024 | $20.61 | $20.23 (-1.84%) | $20.93 | $20.16 | 173,300 | $2.56 B |
| 10/28/2024 | $20.96 | $20.81 (-0.72%) | $21.28 | $20.74 | 152,908 | $2.63 B |
| 10/25/2024 | $21.17 | $20.91 (-1.23%) | $21.34 | $20.84 | 110,909 | $2.65 B |
| 10/24/2024 | $21.46 | $21.14 (-1.49%) | $21.59 | $21.10 | 107,900 | $2.68 B |
| 10/23/2024 | $21.00 | $21.46 (2.19%) | $21.58 | $20.99 | 180,830 | $2.72 B |
| 10/22/2024 | $21.04 | $21.19 (0.71%) | $21.32 | $20.74 | 178,100 | $2.68 B |
| 10/21/2024 | $21.41 | $21.13 (-1.31%) | $21.41 | $20.87 | 125,300 | $2.67 B |