Concentrix Corporation (CNXC)
NASDAQ: CNXC · Real-Time Price · USD
46.10
-0.83 (-1.77%)
Oct 27, 2025, 1:54 PM EDT - Market open

Concentrix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202547.1747.7646.5246.24--1.47%143,121
Oct 24, 202547.4447.8046.9046.9346.93-1.39%385,653
Oct 23, 202547.3748.0847.0747.5947.230.57%647,306
Oct 22, 202546.3047.3946.2547.3246.961.09%681,937
Oct 21, 202545.4748.0045.3146.8146.453.73%528,721
Oct 20, 202544.9345.5944.6545.1344.780.61%575,427
Oct 17, 202544.7645.2544.2744.8544.51-0.04%634,969
Oct 16, 202544.6045.1343.4644.8744.531.06%783,740
Oct 15, 202545.4345.9044.3544.4044.06-1.16%751,858
Oct 14, 202544.1245.3943.9544.9244.580.22%598,416
Oct 13, 202546.0646.0644.3244.8244.480.09%631,098
Oct 10, 202548.4748.4744.5544.7844.44-6.73%568,259
Oct 9, 202548.1248.5747.4048.0147.65-0.10%494,206
Oct 8, 202547.9349.3747.7048.0647.690.63%711,865
Oct 7, 202547.7148.7447.0047.7647.400.46%650,824
Oct 6, 202548.0148.2246.4747.5447.18-1.49%793,552
Oct 3, 202548.4149.1347.5048.2647.890.88%974,585
Oct 2, 202548.2849.1347.3247.8447.48-0.79%615,054
Oct 1, 202546.3148.2646.2648.2247.854.49%911,234
Sep 30, 202547.0847.7146.0046.1545.80-3.51%845,327
Sep 29, 202547.8448.7546.5747.8347.470.36%1,459,977
Sep 26, 202543.1851.4742.9947.6647.30-13.33%5,992,880
Sep 25, 202555.0155.5254.1254.9954.57-1.10%1,468,710
Sep 24, 202555.0955.9854.2355.6055.180.93%752,609
Sep 23, 202555.6257.0554.7055.0954.67-0.79%627,309
Sep 22, 202556.2857.2955.3255.5355.11-2.53%702,891
Sep 19, 202557.5957.8855.9656.9756.54-0.23%1,412,393
Sep 18, 202556.7957.2655.7657.1056.672.90%750,667
Sep 17, 202555.0057.5654.1555.4955.071.28%617,286
Sep 16, 202553.6254.8352.9354.7954.372.14%1,037,240
Sep 15, 202554.5754.7553.5253.6453.23-0.61%652,848
Sep 12, 202554.2154.3353.0553.9753.56-0.07%495,600
Sep 11, 202551.6454.1951.3554.0153.604.59%522,012
Sep 10, 202553.2553.7351.6051.6451.25-3.58%600,606
Sep 9, 202552.5954.0251.7853.5653.151.94%835,144
Sep 8, 202553.6853.8851.5752.5452.14-2.38%737,294
Sep 5, 202552.6054.5752.6053.8253.412.59%614,358
Sep 4, 202551.9752.5850.7652.4652.060.94%638,640
Sep 3, 202551.7252.4751.1151.9751.570.46%527,572
Sep 2, 202551.8052.4650.9451.7351.34-1.95%581,059
Aug 29, 202550.2552.8350.0052.7652.364.77%858,690
Aug 28, 202550.9850.9849.7650.3649.98-0.85%468,195
Aug 27, 202550.0351.1249.8750.7950.401.52%612,971
Aug 26, 202551.1751.7449.7150.0349.65-2.36%743,583
Aug 25, 202551.9152.2251.1851.2450.85-1.59%485,345
Aug 22, 202550.3052.6250.0652.0751.674.90%783,907
Aug 21, 202548.6349.9448.3949.6449.260.55%408,011
Aug 20, 202548.6050.7348.6049.3748.991.25%729,764
Aug 19, 202548.4449.8948.1648.7648.391.25%580,195
Aug 18, 202548.1748.3347.3048.1647.79-0.06%619,894