Core & Main Stock Price History
NYSE: CNMConsumer DiscretionaryDurable GoodsUSD
40.35-0.02 (-0.05%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CNM price history at a glance
The price history for Core & Main (CNM) on this page begins on July 19, 2021, when the stock closed at $23.70; it most recently closed at $40.35 on October 5, 2026. The highest price in this record is $67.18, reached on September 1, 2025; the latest close is 39.9% below that peak. Across the 4 complete calendar years in the table, CNM finished higher in 3 and lower in 1. Its best year was 2023 (+109.3%) and its worst was 2022 (-36.4%).
Over roughly 5 years the share price changed +70.3%, a 10.7% compound annual price return (excluding dividends). In the last 12 months alone, CNM has lost 18.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $67.18
- Date of high
- Sep 1, 2025
- Low since 2021
- $18.75
- Date of low
- Dec 19, 2022
- 52-week high
- $59.66
- 52-week low
- $39.42
- IPO year
- 2021
- Last close
- $40.35
CNM returns
1 week
-2.42%
1 month
-3.00%
3 months
-12.01%
6 months
-21.57%
Year to date
-22.36%
1 year
-18.07%
3 years
+28.26%
5 years
+59.42%
CNM price return, excluding dividends.
CNM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 40.35 | -24.45% |
| 2025 | 53.41 | +2.53% |
| 2024 | 52.09 | +28.90% |
| 2023 | 40.41 | +109.27% |
| 2022 | 19.31 | -36.35% |
| 2021* | 30.34 | +28.02% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
CNM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 40.25 | 40.53 | 39.89 | 40.35 | -0.05% | |
| 40.32 | 40.76 | 39.76 | 40.37 | -0.81% | |
| 41.56 | 41.56 | 39.42 | 40.70 | -3.33% | |
| 42.00 | 42.57 | 41.83 | 42.10 | +0.67% | |
| 41.15 | 42.04 | 40.62 | 41.82 | +1.14% | |
| 41.91 | 41.99 | 40.85 | 41.35 | -0.07% | |
| 41.30 | 41.82 | 40.86 | 41.38 | -0.24% | |
| 41.74 | 41.91 | 41.14 | 41.48 | -0.43% | |
| 42.48 | 42.53 | 41.57 | 41.66 | -1.72% | |
| 42.16 | 42.67 | 41.58 | 42.39 | -0.59% | |
| 41.62 | 43.01 | 41.52 | 42.64 | +2.45% | |
| 42.36 | 42.48 | 41.23 | 41.62 | -2.67% | |
| 42.75 | 43.15 | 42.34 | 42.76 | -0.58% | |
| 43.75 | 43.85 | 43.00 | 43.01 | -0.12% | |
| 42.85 | 43.25 | 42.27 | 43.06 | +1.06% | |
| 42.87 | 42.87 | 42.37 | 42.61 | -0.68% | |
| 43.28 | 43.49 | 42.19 | 42.90 | +0.19% | |
| 41.44 | 43.02 | 41.29 | 42.82 | +4.24% | |
| 41.13 | 41.52 | 40.27 | 41.08 | +0.66% | |
| 40.21 | 41.20 | 40.03 | 40.81 | +0.47% | |
| 41.38 | 41.38 | 40.44 | 40.62 | -0.56% | |
| 41.00 | 41.90 | 40.41 | 40.85 | -1.80% | |
| 44.28 | 44.28 | 41.25 | 41.60 | -5.58% | |
| 44.54 | 44.55 | 43.42 | 44.06 | -0.59% | |
| 43.82 | 44.48 | 43.30 | 44.32 | +0.77% | |
| 44.25 | 44.75 | 43.81 | 43.98 | +0.48% | |
| 41.99 | 44.18 | 41.55 | 43.77 | +4.04% | |
| 42.40 | 42.84 | 41.87 | 42.07 | -2.07% | |
| 42.88 | 43.25 | 42.35 | 42.96 | -0.14% | |
| 43.91 | 44.01 | 42.53 | 43.02 | -1.65% | |
| 43.36 | 44.07 | 42.89 | 43.74 | +0.85% | |
| 43.19 | 44.49 | 42.77 | 43.37 | -1.61% | |
| 44.69 | 44.85 | 43.70 | 44.08 | -0.70% | |
| 44.93 | 45.28 | 44.18 | 44.39 | -1.09% | |
| 44.65 | 45.30 | 44.64 | 44.88 | +0.94% | |
| 44.53 | 45.12 | 44.36 | 44.46 | -1.83% | |
| 45.35 | 46.22 | 45.19 | 45.29 | -0.35% | |
| 45.16 | 45.88 | 44.94 | 45.45 | +0.24% | |
| 45.86 | 46.13 | 45.08 | 45.34 | -1.39% | |
| 46.13 | 46.27 | 45.53 | 45.98 | -0.35% | |
| 46.39 | 46.55 | 45.67 | 46.14 | +0.17% | |
| 46.63 | 46.64 | 45.51 | 46.06 | -1.22% | |
| 46.40 | 47.00 | 46.18 | 46.63 | +0.71% | |
| 46.58 | 46.93 | 45.61 | 46.30 | -0.54% | |
| 45.69 | 47.24 | 45.17 | 46.55 | +2.33% | |
| 46.50 | 46.63 | 45.46 | 45.49 | -2.24% | |
| 46.52 | 46.66 | 45.99 | 46.53 | +0.45% | |
| 45.93 | 46.61 | 45.50 | 46.32 | +1.25% | |
| 44.49 | 46.19 | 44.49 | 45.75 | +4.05% | |
| 43.61 | 44.12 | 43.00 | 43.97 | +1.01% | |
| 42.93 | 43.55 | 42.25 | 43.53 | +2.74% | |
| 43.36 | 43.51 | 41.88 | 42.37 | -3.66% | |
| 43.19 | 44.40 | 43.19 | 43.98 | +0.76% | |
| 44.05 | 44.55 | 42.84 | 43.65 | +0.07% | |
| 43.12 | 43.89 | 42.91 | 43.62 | +1.16% | |
| 43.27 | 44.08 | 42.76 | 43.12 | -1.44% | |
| 43.46 | 44.23 | 43.46 | 43.75 | +0.88% | |
| 43.73 | 43.77 | 42.50 | 43.37 | -1.05% | |
| 45.32 | 45.51 | 43.78 | 43.83 | -3.12% | |
| 45.44 | 46.38 | 45.02 | 45.24 | -1.18% | |
| 45.04 | 46.18 | 44.25 | 45.78 | +2.51% | |
| 45.24 | 45.24 | 44.32 | 44.66 | -1.24% | |
| 45.42 | 45.92 | 44.90 | 45.22 | +1.07% | |
| 46.06 | 46.68 | 44.56 | 44.74 | -2.44% | |
| 45.48 | 46.37 | 45.34 | 45.86 | +1.44% | |
| 46.42 | 46.70 | 45.13 | 45.21 | -0.83% | |
| 45.04 | 45.85 | 44.70 | 45.59 | -0.35% | |
| 45.95 | 46.44 | 44.73 | 45.75 | -0.50% | |
| 45.11 | 46.20 | 44.95 | 45.98 | +2.34% | |
| 45.67 | 46.03 | 44.68 | 44.93 | -1.06% | |
| 47.84 | 47.91 | 45.40 | 45.41 | -5.89% | |
| 48.72 | 48.72 | 47.48 | 48.25 | +0.52% | |
| 48.54 | 48.87 | 47.60 | 48.00 | -2.32% | |
| 47.85 | 49.14 | 47.54 | 49.14 | +1.82% | |
| 47.43 | 48.83 | 46.78 | 48.26 | +2.40% | |
| 46.65 | 47.81 | 46.28 | 47.13 | +1.46% | |
| 46.70 | 47.49 | 46.20 | 46.45 | -1.69% | |
| 48.95 | 48.95 | 46.70 | 47.25 | -2.74% | |
| 46.73 | 49.91 | 46.50 | 48.58 | +4.63% | |
| 47.45 | 48.78 | 46.20 | 46.43 | -2.81% | |
| 47.80 | 48.56 | 47.48 | 47.77 | +0.34% | |
| 49.33 | 49.86 | 47.55 | 47.61 | -1.49% | |
| 50.49 | 50.50 | 47.62 | 48.33 | -3.46% | |
| 50.56 | 50.56 | 48.40 | 50.06 | +1.25% | |
| 52.11 | 53.82 | 48.60 | 49.44 | -6.10% | |
| 52.56 | 53.20 | 51.89 | 52.65 | +0.90% | |
| 52.07 | 52.90 | 51.49 | 52.18 | +0.40% | |
| 52.45 | 52.69 | 51.65 | 51.97 | -0.76% | |
| 52.46 | 52.83 | 51.91 | 52.37 | +0.48% | |
| 50.92 | 52.28 | 50.47 | 52.12 | +3.25% | |
| 49.24 | 50.53 | 49.13 | 50.48 | +2.85% | |
| 48.92 | 49.13 | 47.72 | 49.08 | -0.75% | |
| 49.07 | 50.11 | 48.97 | 49.45 | +0.57% | |
| 48.64 | 49.48 | 48.07 | 49.17 | -0.04% | |
| 49.12 | 50.18 | 49.02 | 49.19 | +0.84% | |
| 47.57 | 48.80 | 47.52 | 48.78 | +3.19% | |
| 47.33 | 47.86 | 46.81 | 47.27 | +0.23% | |
| 46.61 | 47.60 | 46.35 | 47.16 | +0.08% | |
| 45.30 | 47.28 | 44.90 | 47.12 | +4.73% | |
| 45.95 | 46.15 | 44.71 | 44.99 | -2.47% | |
| 46.85 | 47.75 | 46.11 | 46.13 | -1.37% | |
| 47.69 | 48.15 | 46.63 | 46.77 | -2.62% | |
| 47.77 | 48.91 | 47.77 | 48.03 | +1.37% | |
| 47.14 | 47.61 | 46.07 | 47.38 | -0.25% | |
| 48.85 | 49.22 | 47.30 | 47.50 | -2.88% | |
| 48.67 | 49.26 | 48.27 | 48.91 | -0.37% | |
| 49.79 | 50.40 | 48.99 | 49.09 | -1.15% | |
| 51.04 | 51.79 | 49.65 | 49.66 | -1.99% | |
| 50.11 | 50.94 | 49.98 | 50.67 | +3.32% | |
| 48.90 | 49.66 | 48.80 | 49.04 | +1.20% | |
| 48.80 | 49.48 | 48.29 | 48.46 | -1.14% | |
| 50.57 | 50.63 | 48.92 | 49.02 | -2.68% | |
| 48.75 | 50.70 | 48.57 | 50.37 | +3.98% | |
| 49.22 | 49.71 | 48.40 | 48.44 | -2.16% | |
| 50.20 | 50.70 | 49.01 | 49.51 | -1.63% | |
| 49.56 | 51.32 | 49.13 | 50.33 | +1.68% | |
| 48.81 | 49.58 | 48.30 | 49.50 | +1.12% | |
| 49.16 | 49.70 | 48.34 | 48.95 | -0.02% | |
| 50.07 | 50.68 | 48.60 | 48.96 | -1.55% | |
| 50.66 | 50.90 | 49.23 | 49.73 | -0.54% | |
| 50.04 | 50.66 | 49.69 | 50.00 | -1.56% | |
| 52.65 | 53.44 | 50.77 | 50.79 | -2.27% | |
| 53.56 | 54.19 | 51.87 | 51.97 | -2.60% | |
| 53.72 | 53.89 | 52.83 | 53.36 | -1.08% | |
| 53.87 | 54.81 | 53.50 | 53.94 | +0.71% | |
| 51.40 | 53.78 | 51.40 | 53.56 | +4.10% | |
| 51.48 | 51.60 | 50.69 | 51.45 | +0.41% | |
| 51.09 | 51.61 | 50.09 | 51.24 | -0.29% | |
| 52.60 | 53.45 | 51.32 | 51.39 | +1.94% | |
| 50.81 | 51.34 | 49.88 | 50.41 | -1.56% | |
| 50.91 | 51.43 | 50.13 | 51.21 | +0.51% | |
| 50.00 | 52.29 | 49.72 | 50.95 | -0.20% | |
| 49.79 | 51.64 | 49.71 | 51.05 | +3.34% | |
| 48.60 | 50.05 | 47.84 | 49.40 | +3.46% | |
| 48.56 | 49.06 | 47.51 | 47.75 | -0.83% | |
| 49.26 | 49.87 | 48.03 | 48.15 | -2.96% | |
| 49.92 | 50.81 | 48.71 | 49.62 | -1.88% | |
| 50.63 | 51.01 | 48.49 | 50.57 | -0.02% | |
| 48.30 | 50.82 | 45.69 | 50.58 | +4.48% | |
| 47.28 | 49.40 | 47.28 | 48.41 | +2.13% | |
| 47.30 | 47.78 | 46.80 | 47.40 | -0.21% | |
| 46.82 | 47.61 | 46.53 | 47.50 | -0.38% | |
| 48.35 | 49.16 | 47.63 | 47.68 | -1.24% | |
| 47.90 | 48.72 | 47.49 | 48.28 | +0.79% | |
| 48.54 | 48.87 | 47.39 | 47.90 | -0.33% | |
| 47.26 | 48.39 | 46.85 | 48.06 | +0.90% | |
| 48.34 | 49.11 | 47.49 | 47.63 | -3.11% | |
| 49.22 | 49.31 | 48.48 | 49.16 | -0.45% | |
| 50.35 | 50.56 | 49.29 | 49.38 | -1.16% | |
| 49.23 | 50.35 | 48.37 | 49.96 | +0.28% | |
| 51.15 | 51.63 | 49.42 | 49.82 | -4.87% | |
| 53.61 | 54.00 | 51.17 | 52.37 | -3.50% | |
| 54.12 | 54.59 | 53.17 | 54.27 | +0.71% | |
| 53.14 | 54.26 | 51.84 | 53.89 | -1.43% | |
| 53.01 | 54.78 | 52.06 | 54.67 | +0.94% | |
| 54.28 | 54.28 | 53.11 | 54.16 | -1.74% | |
| 54.40 | 55.52 | 53.70 | 55.12 | +1.68% | |
| 56.15 | 56.15 | 53.92 | 54.21 | -2.94% | |
| 54.79 | 56.56 | 54.69 | 55.85 | +2.23% | |
| 55.82 | 56.13 | 54.28 | 54.63 | -3.12% | |
| 56.45 | 57.49 | 55.72 | 56.39 | -0.42% | |
| 56.42 | 56.96 | 55.79 | 56.63 | -0.40% | |
| 57.24 | 58.19 | 56.49 | 56.86 | -0.77% | |
| 57.96 | 58.12 | 56.73 | 57.30 | -1.51% | |
| 57.53 | 58.32 | 57.03 | 58.18 | +0.95% | |
| 58.30 | 59.66 | 57.35 | 57.63 | -0.36% | |
| 58.00 | 58.67 | 56.85 | 57.84 | +0.02% | |
| 56.41 | 57.83 | 55.37 | 57.83 | +1.96% | |
| 57.80 | 58.37 | 56.64 | 56.72 | -1.65% | |
| 56.61 | 58.12 | 56.56 | 57.67 | +3.26% | |
| 55.75 | 56.50 | 55.05 | 55.85 | -1.19% | |
| 55.84 | 56.90 | 55.54 | 56.52 | +2.30% | |
| 54.55 | 56.48 | 54.43 | 55.25 | +1.19% | |
| 53.23 | 54.79 | 53.15 | 54.60 | +2.32% | |
| 53.66 | 53.94 | 52.46 | 53.36 | -1.53% | |
| 55.39 | 55.94 | 53.79 | 54.19 | -1.83% | |
| 54.73 | 56.11 | 53.78 | 55.20 | +0.18% | |
| 57.03 | 57.64 | 55.06 | 55.10 | -3.57% | |
| 58.70 | 58.70 | 57.03 | 57.14 | -2.46% | |
| 59.01 | 59.45 | 58.26 | 58.58 | -0.86% | |
| 58.76 | 59.43 | 58.23 | 59.09 | +1.62% | |
| 57.50 | 59.09 | 56.97 | 58.15 | +2.27% | |
| 57.08 | 57.65 | 56.01 | 56.86 | -2.80% | |
| 57.78 | 58.83 | 57.78 | 58.50 | +1.11% | |
| 56.98 | 58.04 | 56.57 | 57.86 | +2.50% | |
| 56.43 | 56.93 | 55.50 | 56.45 | +0.30% | |
| 56.79 | 57.12 | 56.14 | 56.28 | -0.39% | |
| 56.23 | 57.04 | 56.08 | 56.50 | -0.23% | |
| 55.67 | 57.06 | 55.25 | 56.63 | +2.78% | |
| 52.99 | 55.64 | 52.99 | 55.10 | +3.47% | |
| 55.67 | 55.80 | 53.24 | 53.25 | -4.31% | |
| 54.98 | 55.96 | 54.50 | 55.65 | +0.47% | |
| 53.41 | 55.69 | 53.41 | 55.39 | +3.71% | |
| 52.17 | 53.67 | 51.89 | 53.41 | +2.77% | |
| 52.95 | 53.01 | 51.92 | 51.97 | -1.68% | |
| 53.53 | 53.82 | 52.79 | 52.86 | -1.56% | |
| 54.00 | 54.10 | 53.51 | 53.70 | -0.56% | |
| 54.10 | 54.21 | 53.65 | 54.00 | -0.35% | |
| 53.96 | 54.45 | 53.67 | 54.19 | +0.84% | |
| 53.99 | 54.00 | 53.16 | 53.74 | -1.03% | |
| 54.08 | 54.68 | 53.88 | 54.30 | +0.80% | |
| 53.82 | 54.16 | 53.50 | 53.87 | -0.24% | |
| 53.93 | 54.99 | 53.45 | 54.00 | +1.75% | |
| 54.45 | 54.80 | 52.84 | 53.07 | -2.94% | |
| 55.55 | 55.97 | 54.45 | 54.68 | -1.35% | |
| 56.08 | 56.08 | 54.74 | 55.43 | -1.18% | |
| 57.08 | 57.12 | 55.60 | 56.09 | -1.23% | |
| 55.71 | 56.85 | 55.42 | 56.79 | +2.88% | |
| 52.49 | 55.39 | 51.91 | 55.20 | +7.06% | |
| 53.05 | 53.70 | 50.38 | 51.56 | +2.06% | |
| 50.46 | 51.35 | 50.19 | 50.52 | +0.58% | |
| 49.85 | 50.70 | 49.37 | 50.23 | +0.70% | |
| 49.88 | 50.08 | 49.07 | 49.88 | -0.24% | |
| 48.53 | 50.10 | 48.53 | 50.00 | +2.08% | |
| 49.12 | 49.44 | 48.28 | 48.98 | +0.72% | |
| 47.87 | 49.39 | 47.87 | 48.63 | +0.60% | |
| 48.23 | 48.66 | 47.81 | 48.34 | +0.73% | |
| 47.04 | 48.41 | 46.79 | 47.99 | +2.02% | |
| 45.23 | 47.09 | 44.59 | 47.04 | +4.77% | |
| 45.61 | 45.96 | 44.85 | 44.90 | -1.64% | |
| 44.38 | 45.88 | 43.99 | 45.65 | +3.07% | |
| 46.31 | 46.42 | 44.16 | 44.29 | -2.38% | |
| 45.99 | 46.07 | 45.08 | 45.37 | -0.70% | |
| 44.59 | 45.91 | 43.96 | 45.69 | +1.65% | |
| 47.21 | 47.31 | 44.57 | 44.95 | -4.67% | |
| 47.38 | 47.64 | 46.68 | 47.15 | -2.04% | |
| 48.97 | 49.36 | 48.07 | 48.13 | -2.00% | |
| 50.44 | 50.79 | 48.83 | 49.11 | -1.98% | |
| 50.84 | 50.98 | 50.05 | 50.10 | -1.49% | |
| 51.17 | 51.56 | 50.39 | 50.86 | -0.08% | |
| 50.56 | 51.14 | 49.97 | 50.90 | -0.39% | |
| 52.12 | 52.52 | 51.08 | 51.10 | -0.58% | |
| 50.99 | 51.95 | 50.63 | 51.40 | +0.27% | |
| 51.45 | 51.56 | 50.65 | 51.26 | -1.56% | |
| 51.32 | 52.16 | 50.03 | 52.07 | -0.21% | |
| 52.19 | 52.68 | 51.39 | 52.18 | -0.25% | |
| 52.77 | 54.02 | 52.31 | 52.31 | -1.54% | |
| 52.68 | 53.96 | 52.46 | 53.13 | +1.30% | |
| 53.77 | 54.25 | 52.41 | 52.45 | -2.83% | |
| 54.90 | 55.37 | 53.69 | 53.98 | -1.19% | |
| 55.08 | 55.44 | 54.35 | 54.63 | +0.29% | |
| 52.50 | 54.55 | 52.50 | 54.47 | +3.56% | |
| 53.80 | 53.92 | 52.16 | 52.60 | -2.28% | |
| 52.18 | 54.10 | 52.15 | 53.83 | +2.30% | |
| 52.70 | 53.14 | 52.34 | 52.62 | +0.82% | |
| 51.38 | 52.27 | 51.38 | 52.19 | +0.38% | |
| 52.17 | 52.52 | 51.45 | 51.99 | +0.10% | |
| 52.85 | 53.86 | 51.26 | 51.94 | +0.33% | |
| 49.04 | 52.06 | 48.95 | 51.77 | +4.59% | |
| 49.71 | 50.07 | 49.08 | 49.50 | +0.51% | |
| 51.33 | 51.55 | 49.20 | 49.25 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CNM chart for longer ranges.