Core & Main, Inc. (CNM) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -12.3%
- 3M
- -9.2%
- YTD
- -14.3%
- 1Y
- -26.1%
- 3Y
- +14.5%
- 5Y
- +18.0%
Loading 10-year price history...
CNM Historical Performance
CNM Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- +51.7%
- 2022 annual price return
- -37.3%
- 2023 annual price return
- +106.8%
- 2024 annual price return
- +28.5%
- 2025 annual price return
- +1.2%
- 2026 annual price return
- +1.4%
CNM Stock Price Trajectory (2021–2026)
As of July 8, 2026, Core & Main, Inc. (CNM) trades at $45.75, representing a -26.1% return over the past year. The stock has delivered a +128.7% total return over five years (+18.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $67.18 on September 5, 2025. From this peak, CNM has corrected -31.9%, currently trading 11% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers SITE (-13.1% 1Y), IBP (+15.9% 1Y), and BLDR (-37.2% 1Y), CNM has underperformed the peer group average. Compare CNM vs SITE →
CNM Historical Price Data · from 2021
Rows 1–50 of 1,245| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 45.95 | 46.44 | 44.73 | 45.75 | 2.20M | -0.50% |
| 2026-07-06 | 45.20 | 46.20 | 44.95 | 45.98 | 2.41M | +2.34% |
| 2026-07-02 | 45.68 | 46.03 | 44.68 | 44.93 | 3.74M | -1.06% |
| 2026-07-01 | 47.59 | 47.91 | 45.41 | 45.41 | 4.13M | -5.89% |
| 2026-06-30 | 48.72 | 48.72 | 47.48 | 48.25 | 2.40M | +0.52% |
| 2026-06-29 | 48.57 | 48.86 | 47.59 | 48.00 | 1.97M | -2.32% |
| 2026-06-26 | 47.85 | 49.14 | 47.54 | 49.14 | 2.47M | +1.82% |
| 2026-06-25 | 47.43 | 48.83 | 46.78 | 48.26 | 2.92M | +2.40% |
| 2026-06-24 | 46.65 | 47.81 | 46.28 | 47.13 | 2.25M | +1.46% |
| 2026-06-23 | 46.51 | 47.49 | 46.20 | 46.45 | 1.67M | -1.69% |
| 2026-06-22 | 48.07 | 48.95 | 46.70 | 47.25 | 2.45M | -2.74% |
| 2026-06-18 | 46.73 | 49.91 | 46.50 | 48.58 | 4.65M | +4.63% |
| 2026-06-17 | 47.45 | 48.77 | 46.20 | 46.43 | 3.40M | -2.81% |
| 2026-06-16 | 47.80 | 48.56 | 47.48 | 47.77 | 3.68M | +0.34% |
| 2026-06-15 | 49.33 | 49.86 | 47.55 | 47.61 | 1.72M | -1.49% |
| 2026-06-12 | 50.49 | 50.50 | 47.62 | 48.33 | 4.36M | -3.46% |
| 2026-06-11 | 50.56 | 50.56 | 48.40 | 50.06 | 2.48M | +1.25% |
| 2026-06-10 | 52.11 | 53.82 | 48.60 | 49.44 | 4.21M | -6.10% |
| 2026-06-09 | 52.56 | 53.20 | 51.89 | 52.65 | 2.33M | +0.90% |
| 2026-06-08 | 52.07 | 52.90 | 51.49 | 52.18 | 2.16M | +0.40% |
| 2026-06-05 | 52.32 | 52.59 | 51.65 | 51.97 | 2.08M | -0.76% |
| 2026-06-04 | 52.46 | 52.83 | 51.91 | 52.37 | 1.91M | +0.48% |
| 2026-06-03 | 50.92 | 52.26 | 50.47 | 52.12 | 2.02M | +3.25% |
| 2026-06-02 | 49.24 | 50.53 | 49.13 | 50.48 | 1.50M | +2.85% |
| 2026-06-01 | 48.92 | 49.12 | 47.72 | 49.08 | 1.60M | -0.75% |
| 2026-05-29 | 49.07 | 50.11 | 48.97 | 49.45 | 2.22M | +0.57% |
| 2026-05-28 | 48.56 | 49.48 | 48.07 | 49.17 | 1.37M | -0.04% |
| 2026-05-27 | 49.12 | 50.18 | 49.02 | 49.19 | 1.32M | +0.84% |
| 2026-05-26 | 47.57 | 48.79 | 47.52 | 48.78 | 2.15M | +3.19% |
| 2026-05-22 | 47.33 | 47.86 | 46.81 | 47.27 | 241K | +0.23% |
| 2026-05-21 | 46.61 | 47.60 | 46.35 | 47.16 | 1.61M | +0.08% |
| 2026-05-20 | 45.30 | 47.28 | 44.90 | 47.12 | 2.04M | +4.73% |
| 2026-05-19 | 46.15 | 46.15 | 44.83 | 44.99 | 1.71M | -2.47% |
| 2026-05-18 | 46.85 | 47.68 | 46.10 | 46.13 | 2.02M | -1.37% |
| 2026-05-15 | 47.99 | 48.15 | 46.63 | 46.77 | 1.70M | -2.62% |
| 2026-05-14 | 47.77 | 48.91 | 47.77 | 48.03 | 2.10M | +1.37% |
| 2026-05-13 | 47.14 | 47.61 | 46.07 | 47.38 | 3.86M | -0.25% |
| 2026-05-12 | 48.85 | 49.22 | 47.30 | 47.50 | 3.46M | -2.88% |
| 2026-05-11 | 48.83 | 49.26 | 48.27 | 48.91 | 1.47M | -0.37% |
| 2026-05-08 | 49.88 | 50.40 | 48.99 | 49.09 | 1.62M | -1.19% |
| 2026-05-07 | 51.64 | 51.79 | 49.66 | 49.68 | 1.31M | -1.95% |
| 2026-05-06 | 50.19 | 50.94 | 49.99 | 50.67 | 2.05M | +3.32% |
| 2026-05-05 | 48.90 | 49.66 | 48.80 | 49.04 | 735K | +1.20% |
| 2026-05-04 | 48.80 | 49.48 | 48.29 | 48.46 | 1.43M | -1.14% |
| 2026-05-01 | 50.57 | 50.63 | 48.92 | 49.02 | 1.02M | -2.68% |
| 2026-04-30 | 48.75 | 50.70 | 48.57 | 50.37 | 1.45M | +3.98% |
| 2026-04-29 | 49.22 | 49.71 | 48.40 | 48.44 | 2.44M | -2.16% |
| 2026-04-28 | 50.20 | 50.70 | 49.01 | 49.51 | 1.78M | -1.63% |
| 2026-04-27 | 49.56 | 51.32 | 49.13 | 50.33 | 2.44M | +1.68% |
| 2026-04-24 | 49.28 | 49.58 | 48.32 | 49.50 | 4.07M | +1.12% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CNM — Frequently Asked Questions
Quick answers to the most common questions about buying CNM stock.
How has CNM stock performed recently?
CNM declined -26.1% over the past year, below its 5-year annualized CAGR of +18.0%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is CNM's all-time high price?
Core & Main, Inc. reached $67.18 on 2025-09-05. The 52-week high is $67.18. Current 1-year return of -26.1% places the stock further from historical peaks.
Where can I download CNM historical price data?
This page provides CNM daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.