Core Main Inc (CNM) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	45.69	47.24	45.17	46.55	+2.33%	1,421,700
2026-08-06	46.50	46.63	45.46	45.49	-2.24%	1,786,300
2026-08-05	46.52	46.66	45.99	46.53	+0.45%	1,445,100
2026-08-04	45.93	46.61	45.50	46.32	+1.25%	2,249,800
2026-08-03	44.49	46.19	44.49	45.75	+4.05%	2,653,200
2026-07-31	43.61	44.12	43.00	43.97	+1.01%	1,593,000
2026-07-30	42.93	43.55	42.25	43.53	+2.74%	2,058,500
2026-07-29	43.36	43.51	41.88	42.37	-3.66%	1,905,100
2026-07-28	43.19	44.40	43.19	43.98	+0.76%	1,350,100
2026-07-27	44.05	44.55	42.84	43.65	+0.07%	1,563,200
2026-07-24	43.12	43.88	42.91	43.62	+1.16%	1,673,000
2026-07-23	43.27	44.08	42.76	43.12	-1.44%	1,919,300
2026-07-22	43.46	44.23	43.46	43.75	+0.88%	1,517,400
2026-07-21	43.73	43.77	42.50	43.37	-1.05%	1,850,499
2026-07-20	45.32	45.51	43.78	43.83	-3.12%	1,837,272
2026-07-17	45.44	46.38	45.02	45.24	-1.18%	3,475,100
2026-07-16	45.04	46.17	44.25	45.78	+2.51%	1,516,800
2026-07-15	45.24	45.24	44.32	44.66	-1.24%	1,860,300
2026-07-14	45.42	45.92	44.90	45.22	+1.07%	1,633,700
2026-07-13	46.06	46.68	44.56	44.74	-2.44%	1,802,600
2026-07-10	45.48	46.37	45.34	45.86	+1.44%	1,348,600
2026-07-09	46.42	46.70	45.13	45.21	-0.83%	1,761,300
2026-07-08	45.04	45.85	44.70	45.59	-0.35%	2,120,000
2026-07-07	45.95	46.44	44.73	45.75	-0.50%	2,222,800
2026-07-06	45.11	46.20	44.95	45.98	+2.34%	2,446,500
2026-07-02	45.67	46.03	44.68	44.93	-1.06%	3,868,800
2026-07-01	47.84	47.91	45.40	45.41	-5.89%	4,398,000
2026-06-30	48.72	48.72	47.48	48.25	+0.52%	2,427,500
2026-06-29	48.54	48.87	47.59	48.00	-2.32%	2,124,700
2026-06-26	47.85	49.14	47.54	49.14	+1.82%	5,863,700
2026-06-25	47.43	48.83	46.78	48.26	+2.40%	2,949,700
2026-06-24	46.65	47.81	46.28	47.13	+1.46%	2,344,400
2026-06-23	46.70	47.49	46.20	46.45	-1.69%	1,760,100
2026-06-22	48.95	48.95	46.70	47.25	-2.74%	2,650,000
2026-06-18	46.73	49.91	46.50	48.58	+4.63%	4,925,300
2026-06-17	47.45	48.77	46.20	46.43	-2.81%	3,535,400
2026-06-16	47.80	48.56	47.48	47.77	+0.34%	3,725,920
2026-06-15	49.33	49.86	47.55	47.61	-1.49%	4,374,749
2026-06-12	50.49	50.50	47.62	48.33	-3.46%	4,419,200
2026-06-11	50.56	50.56	48.40	50.06	+1.25%	3,329,100
2026-06-10	52.11	53.82	48.60	49.44	-6.10%	4,692,200
2026-06-09	52.56	53.20	51.89	52.65	+0.90%	2,355,000
2026-06-08	52.07	52.90	51.49	52.18	+0.40%	2,419,900
2026-06-05	52.45	52.69	51.65	51.97	-0.76%	2,198,400
2026-06-04	52.46	52.83	51.91	52.37	+0.48%	2,045,300
2026-06-03	50.92	52.28	50.47	52.12	+3.25%	2,176,200
2026-06-02	49.24	50.53	49.13	50.48	+2.85%	1,534,100
2026-06-01	48.92	49.13	47.72	49.08	-0.75%	1,636,300
2026-05-29	49.07	50.11	48.97	49.45	+0.57%	3,077,200
2026-05-28	48.64	49.48	48.07	49.17	-0.04%	1,455,100
2026-05-27	49.12	50.18	49.02	49.19	+0.84%	1,406,800
2026-05-26	47.57	48.80	47.52	48.78	+3.19%	2,211,300
2026-05-22	47.33	47.86	46.81	47.27	+0.23%	1,342,100
2026-05-21	46.61	47.60	46.35	47.16	+0.08%	1,619,400
2026-05-20	45.30	47.28	44.90	47.12	+4.73%	2,071,300
2026-05-19	45.95	46.15	44.71	44.99	-2.47%	1,961,800
2026-05-18	46.85	47.75	46.10	46.13	-1.37%	2,059,100
2026-05-15	47.69	48.15	46.63	46.77	-2.62%	1,720,800
2026-05-14	47.77	48.91	47.77	48.03	+1.37%	2,191,600
2026-05-13	47.14	47.61	46.07	47.38	-0.25%	3,900,400
2026-05-12	48.85	49.22	47.30	47.50	-2.88%	3,561,200
2026-05-11	48.67	49.26	48.27	48.91	-0.37%	1,502,100
2026-05-08	49.79	50.40	48.98	49.09	-1.15%	1,725,600
2026-05-07	51.04	51.79	49.65	49.66	-1.99%	1,538,800
2026-05-06	50.11	50.94	49.98	50.67	+3.32%	2,367,500
2026-05-05	48.90	49.66	48.80	49.04	+1.20%	1,901,300
2026-05-04	48.80	49.48	48.29	48.46	-1.14%	1,471,900
2026-05-01	50.57	50.63	48.92	49.02	-2.68%	1,237,300
2026-04-30	48.75	50.70	48.57	50.37	+3.98%	1,884,700
2026-04-29	49.22	49.71	48.40	48.44	-2.16%	2,453,900
2026-04-28	50.20	50.70	49.01	49.51	-1.63%	1,809,800
2026-04-27	49.56	51.32	49.13	50.33	+1.68%	2,994,200
2026-04-24	48.81	49.58	48.30	49.50	+1.12%	4,211,600
2026-04-23	49.16	49.70	48.34	48.95	-0.02%	3,202,900
2026-04-22	50.07	50.68	48.60	48.96	-1.55%	2,987,100
2026-04-21	50.66	50.90	49.23	49.73	-0.54%	3,294,000
2026-04-20	50.04	50.66	49.69	50.00	-1.56%	3,326,200
2026-04-17	52.65	53.44	50.77	50.79	-2.27%	7,072,700
2026-04-16	53.56	54.19	51.87	51.97	-2.60%	1,584,300
2026-04-15	53.72	53.89	52.83	53.36	-1.08%	2,461,200
2026-04-14	53.87	54.81	53.50	53.94	+0.71%	2,259,800
2026-04-13	51.40	53.78	51.40	53.56	+4.10%	3,458,700
2026-04-10	51.48	51.60	50.69	51.45	+0.41%	1,566,400
2026-04-09	51.09	51.61	50.09	51.24	-0.29%	2,084,700
2026-04-08	52.60	53.45	51.32	51.39	+1.94%	3,280,400
2026-04-07	50.81	51.34	49.88	50.41	-1.56%	2,157,264
2026-04-06	50.91	51.43	50.13	51.21	+0.51%	937,646
2026-04-02	50.00	52.29	49.72	50.95	-0.20%	2,258,300
2026-04-01	49.79	51.64	49.71	51.05	+3.34%	3,436,300
2026-03-31	48.60	50.05	47.84	49.40	+3.46%	2,286,200
2026-03-30	48.56	49.06	47.51	47.75	-0.83%	2,531,000
2026-03-27	49.26	49.87	48.03	48.15	-2.96%	2,048,100
2026-03-26	49.92	50.81	48.71	49.62	-1.88%	2,060,700
2026-03-25	50.63	51.01	48.49	50.57	-0.02%	4,319,600
2026-03-24	48.30	50.82	45.69	50.58	+4.48%	5,171,500
2026-03-23	47.28	49.40	47.28	48.41	+2.13%	3,421,400
2026-03-20	47.30	47.78	46.80	47.40	-0.21%	3,211,200
2026-03-19	46.82	47.61	46.53	47.50	-0.38%	3,059,400
2026-03-18	48.35	49.16	47.63	47.68	-1.24%	2,270,500
2026-03-17	47.90	48.72	47.49	48.28	+0.79%	5,017,762
2026-03-16	48.54	48.87	47.39	47.90	-0.33%	5,473,916
2026-03-13	47.26	48.39	46.85	48.06	+0.90%	2,154,000
2026-03-12	48.34	49.11	47.49	47.63	-3.11%	1,572,300
2026-03-11	49.22	49.30	48.48	49.16	-0.45%	1,787,500
2026-03-10	50.35	50.56	49.28	49.38	-1.16%	2,007,052
2026-03-09	49.23	50.34	48.37	49.96	+0.28%	2,217,088
2026-03-06	51.15	51.63	49.42	49.82	-4.87%	2,041,500
2026-03-05	53.61	54.00	51.17	52.37	-3.50%	2,508,200
2026-03-04	54.12	54.59	53.17	54.27	+0.71%	1,178,200
2026-03-03	53.14	54.26	51.84	53.89	-1.43%	1,208,800
2026-03-02	53.01	54.78	52.06	54.67	+0.94%	1,523,700
2026-02-27	54.28	54.28	53.11	54.16	-1.74%	4,057,100
2026-02-26	54.40	55.52	53.70	55.12	+1.68%	2,888,800
2026-02-25	56.15	56.15	53.92	54.21	-2.94%	2,802,300
2026-02-24	54.79	56.56	54.69	55.85	+2.23%	1,485,500
2026-02-23	55.82	56.13	54.27	54.63	-3.12%	1,114,000
2026-02-20	56.45	57.49	55.72	56.39	-0.42%	1,307,700
2026-02-19	56.42	56.96	55.79	56.63	-0.40%	1,235,400
2026-02-18	57.24	58.19	56.49	56.86	-0.77%	1,824,700
2026-02-17	57.96	58.12	56.73	57.30	-1.51%	1,917,300
2026-02-13	57.53	58.32	57.02	58.18	+0.95%	1,954,800
2026-02-12	58.30	59.66	57.34	57.63	-0.36%	1,967,600
2026-02-11	58.00	58.67	56.85	57.84	+0.02%	2,324,500
2026-02-10	56.41	57.83	55.37	57.83	+1.96%	2,839,300
2026-02-09	57.80	58.37	56.64	56.72	-1.65%	2,190,900
2026-02-06	56.61	58.12	56.56	57.67	+3.26%	2,353,900
2026-02-05	55.75	56.50	55.05	55.85	-1.19%	2,305,400
2026-02-04	55.84	56.90	55.54	56.52	+2.30%	1,960,900
2026-02-03	54.55	56.48	54.43	55.25	+1.19%	2,031,400
2026-02-02	53.23	54.79	53.15	54.60	+2.32%	1,769,000
2026-01-30	53.66	53.94	52.46	53.36	-1.53%	3,179,800
2026-01-29	55.39	55.94	53.79	54.19	-1.83%	2,325,700
2026-01-28	54.73	56.11	53.78	55.20	+0.18%	2,544,900
2026-01-27	57.03	57.64	55.06	55.10	-3.57%	1,993,100
2026-01-26	58.70	58.70	57.03	57.14	-2.46%	3,365,600
2026-01-23	59.01	59.45	58.26	58.58	-0.86%	1,517,700
2026-01-22	58.76	59.43	58.23	59.09	+1.62%	1,407,800
2026-01-21	57.50	59.09	56.97	58.15	+2.27%	1,693,800
2026-01-20	57.08	57.65	56.01	56.86	-2.80%	1,673,400
2026-01-16	57.78	58.83	57.78	58.50	+1.11%	1,956,600
2026-01-15	56.98	58.04	56.56	57.86	+2.50%	2,792,600
2026-01-14	56.43	56.93	55.50	56.45	+0.30%	1,505,800
2026-01-13	56.79	57.12	56.14	56.28	-0.39%	1,049,800
2026-01-12	56.23	57.04	56.08	56.50	-0.23%	1,269,200
2026-01-09	55.67	57.06	55.24	56.63	+2.78%	1,806,800
2026-01-08	52.99	55.64	52.99	55.10	+3.47%	2,554,200
2026-01-07	55.67	55.80	53.24	53.25	-4.31%	1,950,200
2026-01-06	54.98	55.96	54.50	55.65	+0.47%	2,039,500
2026-01-05	53.41	55.69	53.41	55.39	+3.71%	2,856,000
2026-01-02	52.17	53.67	51.88	53.41	+2.77%	1,736,800
2025-12-31	52.95	53.01	51.92	51.97	-1.68%	952,800
2025-12-30	53.53	53.82	52.79	52.86	-1.56%	1,211,300
2025-12-29	54.00	54.10	53.51	53.70	-0.56%	1,061,200
2025-12-26	54.10	54.21	53.65	54.00	-0.35%	819,800
2025-12-24	53.96	54.45	53.67	54.19	+0.84%	547,600
2025-12-23	53.99	54.00	53.16	53.74	-1.03%	1,421,900
2025-12-22	54.08	54.68	53.88	54.30	+0.80%	1,731,200
2025-12-19	53.82	54.16	53.50	53.87	-0.24%	3,793,600
2025-12-18	53.93	54.99	53.45	54.00	+1.75%	2,615,100
2025-12-17	54.45	54.80	52.84	53.07	-2.94%	2,268,300
2025-12-16	55.55	55.97	54.45	54.68	-1.35%	2,048,900
2025-12-15	56.08	56.08	54.74	55.43	-1.18%	3,364,800
2025-12-12	57.08	57.12	55.60	56.09	-1.23%	2,558,700
2025-12-11	55.70	56.84	55.42	56.79	+2.88%	4,032,100
2025-12-10	52.49	55.39	51.91	55.20	+7.06%	5,652,900
2025-12-09	53.05	53.70	50.38	51.56	+2.06%	5,840,707
2025-12-08	50.46	51.35	50.19	50.52	+0.58%	5,444,918
2025-12-05	49.85	50.70	49.37	50.23	+0.70%	2,639,800
2025-12-04	49.88	50.08	49.07	49.88	-0.24%	2,234,400
2025-12-03	48.53	50.10	48.53	50.00	+2.08%	1,855,400
2025-12-02	49.12	49.44	48.28	48.98	+0.72%	1,488,700
2025-12-01	47.87	49.38	47.87	48.63	+0.60%	4,391,400
2025-11-28	48.23	48.66	47.81	48.34	+0.73%	828,100
2025-11-26	47.04	48.41	46.79	47.99	+2.02%	2,323,400
2025-11-25	45.23	47.09	44.59	47.04	+4.77%	2,754,794
2025-11-24	45.61	45.96	44.85	44.90	-1.64%	2,641,470
2025-11-21	44.38	45.88	43.99	45.65	+3.07%	3,304,300
2025-11-20	46.31	46.42	44.16	44.29	-2.38%	3,029,400
2025-11-19	45.99	46.07	45.08	45.37	-0.70%	2,552,000
2025-11-18	44.59	45.91	43.96	45.69	+1.65%	4,113,400
2025-11-17	47.21	47.31	44.57	44.95	-4.67%	4,198,700
2025-11-14	47.38	47.64	46.68	47.15	-2.04%	2,855,900
2025-11-13	48.97	49.36	48.07	48.13	-2.00%	2,678,900
2025-11-12	50.44	50.79	48.83	49.11	-1.98%	2,605,300
2025-11-11	50.84	50.98	50.05	50.10	-1.49%	1,397,000
2025-11-10	51.17	51.56	50.39	50.86	-0.08%	1,224,500
2025-11-07	50.56	51.14	49.97	50.90	-0.39%	1,559,200
2025-11-06	52.12	52.52	51.08	51.10	-0.58%	2,363,400
2025-11-05	50.99	51.95	50.63	51.40	+0.27%	1,610,300
2025-11-04	51.45	51.56	50.65	51.26	-1.56%	1,475,000
2025-11-03	51.32	52.16	50.03	52.07	-0.21%	1,558,500
2025-10-31	52.19	52.68	51.38	52.18	-0.25%	1,956,100
2025-10-30	52.77	54.02	52.30	52.31	-1.54%	1,326,300
2025-10-29	52.68	53.96	52.46	53.13	+1.30%	1,757,400
2025-10-28	53.77	54.25	52.41	52.45	-2.83%	1,366,100
2025-10-27	54.90	55.37	53.69	53.98	-1.19%	2,024,300
2025-10-24	55.08	55.44	54.34	54.63	+0.29%	2,360,800
2025-10-23	52.50	54.55	52.50	54.47	+3.56%	2,449,300
2025-10-22	53.80	53.91	52.16	52.60	-2.28%	2,450,500
2025-10-21	52.18	54.10	52.15	53.83	+2.30%	1,759,100
2025-10-20	52.70	53.14	52.34	52.62	+0.82%	1,612,900
2025-10-17	51.38	52.27	51.38	52.19	+0.38%	3,691,200
2025-10-16	52.17	52.52	51.45	51.99	+0.10%	2,209,700
2025-10-15	52.85	53.86	51.26	51.94	+0.33%	2,630,800
2025-10-14	49.04	52.06	48.95	51.77	+4.59%	2,469,100
2025-10-13	49.71	50.07	49.08	49.50	+0.51%	1,466,800
2025-10-10	51.33	51.55	49.20	49.25	-3.45%	1,926,800
2025-10-09	52.01	52.04	50.83	51.01	-1.47%	2,098,100
2025-10-08	51.14	51.80	50.70	51.77	+1.81%	3,243,700
2025-10-07	51.80	51.96	50.59	50.85	-1.53%	2,013,800
2025-10-06	52.47	52.47	51.27	51.64	-1.69%	2,300,700
2025-10-03	53.05	53.28	52.38	52.53	-1.17%	1,714,500
2025-10-02	52.56	53.25	52.28	53.15	+1.05%	1,719,300
2025-10-01	54.03	54.45	51.45	52.60	-2.28%	4,097,200
2025-09-30	53.48	53.97	52.85	53.83	+0.37%	2,239,790
2025-09-29	53.30	54.18	53.10	53.63	+1.53%	3,848,255
2025-09-26	51.06	52.90	50.86	52.82	+3.43%	4,141,500
2025-09-25	49.26	51.29	49.26	51.07	+2.37%	3,760,600
2025-09-24	51.06	51.54	49.85	49.89	-2.65%	2,494,300
2025-09-23	51.02	51.48	50.77	51.25	+1.06%	1,877,900
2025-09-22	50.93	51.14	50.24	50.71	-0.43%	3,026,800
2025-09-19	50.63	51.20	50.02	50.93	+1.13%	4,515,400
2025-09-18	49.50	50.44	49.10	50.36	+2.59%	2,640,000
2025-09-17	49.50	50.38	48.90	49.09	-0.87%	2,924,600
2025-09-16	50.33	51.09	49.24	49.52	-0.48%	3,956,300
2025-09-15	48.82	50.19	48.65	49.76	+2.24%	4,369,700
2025-09-12	49.29	49.72	48.67	48.67	-1.58%	3,652,900
2025-09-11	48.27	50.00	47.82	49.45	+1.83%	6,280,500
2025-09-10	49.70	51.17	48.52	48.56	-2.29%	6,131,500
2025-09-09	51.12	52.87	48.63	49.70	-25.36%	21,197,600
2025-09-08	67.06	67.06	66.08	66.59	-0.58%	2,539,600
2025-09-05	66.67	67.18	66.20	66.98	+1.72%	2,160,900
2025-09-04	64.96	65.85	64.56	65.85	+1.98%	1,467,300
2025-09-03	64.69	64.89	64.11	64.57	-0.19%	1,213,800
2025-09-02	63.69	64.81	62.50	64.69	-0.05%	2,069,408
2025-08-29	65.32	65.35	64.29	64.72	-0.69%	2,766,900
2025-08-28	66.10	66.10	65.03	65.17	-0.88%	972,700
2025-08-27	64.61	66.11	64.61	65.75	+1.23%	1,391,200
2025-08-26	64.60	65.27	64.20	64.95	+0.95%	1,039,000
2025-08-25	65.16	65.72	64.33	64.34	-1.76%	804,100
2025-08-22	64.30	66.27	64.12	65.49	+2.36%	2,014,300
2025-08-21	64.26	64.46	63.59	63.98	+0.02%	1,174,300
2025-08-20	64.75	65.09	63.88	63.97	-1.81%	1,098,500
2025-08-19	64.88	65.40	64.47	65.15	+0.49%	1,601,000
2025-08-18	64.21	64.87	63.81	64.83	+1.11%	1,357,000
2025-08-15	64.74	64.76	63.93	64.12	-0.60%	2,096,800
2025-08-14	64.89	65.05	63.74	64.51	-1.75%	2,504,500
2025-08-13	65.46	65.77	64.74	65.66	+0.29%	2,689,000
2025-08-12	63.94	65.52	63.86	65.47	+2.76%	2,030,400
2025-08-11	63.56	63.94	62.75	63.71	-0.39%	1,266,900

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jan (+6.78%). Worst month: Sep (-11.46%). Based on 5 years of daily data (2022–2026).

Jan+6.78%
Feb+2.13%
Mar+0.82%
Apr+4.20%
May+1.77%
Jun+4.14%
Jul+3.38%
Aug+0.28%
Sep-11.46%
Oct+1.93%
Nov+1.99%
Dec+4.46%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Core Main Inc's (CNM) latest close?

46.55 on 2026-08-07, from the Closelook data lake's daily price record.

What is CNM's 52-week high and low?

67.18 high and 41.88 low over the trailing 52 weeks, as of 2026-08-07.

What is Core Main Inc's strongest and weakest month historically?

Historically, CNM's strongest calendar month has been Jan (average +6.78%) and its weakest Sep (average -11.46%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.