Concentrix Corporation (CNXC)
NASDAQ: CNXC · Real-Time Price · USD
44.78
-3.23 (-6.73%)
At close: Oct 10, 2025, 4:00 PM EDT
46.02
+1.24 (2.77%)
After-hours: Oct 10, 2025, 4:04 PM EDT
Concentrix Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 10, 2025 | 48.47 | 48.47 | 45.17 | 44.64 | - | -7.02% | 346,591 |
Oct 9, 2025 | 48.12 | 48.57 | 47.40 | 48.01 | 48.01 | -0.10% | 494,206 |
Oct 8, 2025 | 47.93 | 49.37 | 47.70 | 48.06 | 48.06 | 0.63% | 711,865 |
Oct 7, 2025 | 47.71 | 48.74 | 47.00 | 47.76 | 47.76 | 0.46% | 650,824 |
Oct 6, 2025 | 48.01 | 48.22 | 46.47 | 47.54 | 47.54 | -1.49% | 793,552 |
Oct 3, 2025 | 48.41 | 49.13 | 47.50 | 48.26 | 48.26 | 0.88% | 974,585 |
Oct 2, 2025 | 48.28 | 49.13 | 47.32 | 47.84 | 47.84 | -0.79% | 615,054 |
Oct 1, 2025 | 46.31 | 48.26 | 46.26 | 48.22 | 48.22 | 4.49% | 911,234 |
Sep 30, 2025 | 47.08 | 47.71 | 46.00 | 46.15 | 46.15 | -3.51% | 845,327 |
Sep 29, 2025 | 47.84 | 48.75 | 46.57 | 47.83 | 47.83 | 0.36% | 1,459,977 |
Sep 26, 2025 | 43.18 | 51.47 | 42.99 | 47.66 | 47.66 | -13.33% | 5,992,880 |
Sep 25, 2025 | 55.01 | 55.52 | 54.12 | 54.99 | 54.99 | -1.10% | 1,468,710 |
Sep 24, 2025 | 55.09 | 55.98 | 54.23 | 55.60 | 55.60 | 0.93% | 752,609 |
Sep 23, 2025 | 55.62 | 57.05 | 54.70 | 55.09 | 55.09 | -0.79% | 627,309 |
Sep 22, 2025 | 56.28 | 57.29 | 55.32 | 55.53 | 55.53 | -2.53% | 702,891 |
Sep 19, 2025 | 57.59 | 57.88 | 55.96 | 56.97 | 56.97 | -0.23% | 1,412,393 |
Sep 18, 2025 | 56.79 | 57.26 | 55.76 | 57.10 | 57.10 | 2.90% | 750,667 |
Sep 17, 2025 | 55.00 | 57.56 | 54.15 | 55.49 | 55.49 | 1.28% | 617,286 |
Sep 16, 2025 | 53.62 | 54.83 | 52.93 | 54.79 | 54.79 | 2.14% | 1,037,240 |
Sep 15, 2025 | 54.57 | 54.75 | 53.52 | 53.64 | 53.64 | -0.61% | 652,848 |
Sep 12, 2025 | 54.21 | 54.33 | 53.05 | 53.97 | 53.97 | -0.07% | 495,600 |
Sep 11, 2025 | 51.64 | 54.19 | 51.35 | 54.01 | 54.01 | 4.59% | 522,012 |
Sep 10, 2025 | 53.25 | 53.73 | 51.60 | 51.64 | 51.64 | -3.58% | 600,606 |
Sep 9, 2025 | 52.59 | 54.02 | 51.78 | 53.56 | 53.56 | 1.94% | 835,144 |
Sep 8, 2025 | 53.68 | 53.88 | 51.57 | 52.54 | 52.54 | -2.38% | 737,294 |
Sep 5, 2025 | 52.60 | 54.57 | 52.60 | 53.82 | 53.82 | 2.59% | 614,358 |
Sep 4, 2025 | 51.97 | 52.58 | 50.76 | 52.46 | 52.46 | 0.94% | 638,640 |
Sep 3, 2025 | 51.72 | 52.47 | 51.11 | 51.97 | 51.97 | 0.46% | 527,572 |
Sep 2, 2025 | 51.80 | 52.46 | 50.94 | 51.73 | 51.73 | -1.95% | 581,059 |
Aug 29, 2025 | 50.25 | 52.83 | 50.00 | 52.76 | 52.76 | 4.77% | 858,690 |
Aug 28, 2025 | 50.98 | 50.98 | 49.76 | 50.36 | 50.36 | -0.85% | 468,195 |
Aug 27, 2025 | 50.03 | 51.12 | 49.87 | 50.79 | 50.79 | 1.52% | 612,971 |
Aug 26, 2025 | 51.17 | 51.74 | 49.71 | 50.03 | 50.03 | -2.36% | 743,583 |
Aug 25, 2025 | 51.91 | 52.22 | 51.18 | 51.24 | 51.24 | -1.59% | 485,345 |
Aug 22, 2025 | 50.30 | 52.62 | 50.06 | 52.07 | 52.07 | 4.90% | 783,907 |
Aug 21, 2025 | 48.63 | 49.94 | 48.39 | 49.64 | 49.64 | 0.55% | 408,011 |
Aug 20, 2025 | 48.60 | 50.73 | 48.60 | 49.37 | 49.37 | 1.25% | 729,764 |
Aug 19, 2025 | 48.44 | 49.89 | 48.16 | 48.76 | 48.76 | 1.25% | 580,195 |
Aug 18, 2025 | 48.17 | 48.33 | 47.30 | 48.16 | 48.16 | -0.06% | 619,894 |
Aug 15, 2025 | 49.04 | 49.65 | 48.12 | 48.19 | 48.19 | -1.35% | 612,503 |
Aug 14, 2025 | 48.17 | 48.97 | 46.98 | 48.85 | 48.85 | -0.69% | 553,473 |
Aug 13, 2025 | 46.32 | 49.50 | 46.00 | 49.19 | 49.19 | 6.06% | 572,020 |
Aug 12, 2025 | 46.39 | 47.15 | 45.31 | 46.38 | 46.38 | 0.96% | 513,699 |
Aug 11, 2025 | 47.03 | 47.61 | 45.35 | 45.94 | 45.94 | -2.44% | 633,566 |
Aug 8, 2025 | 46.31 | 47.70 | 46.25 | 47.09 | 47.09 | 1.93% | 647,296 |
Aug 7, 2025 | 47.49 | 47.96 | 45.85 | 46.20 | 46.20 | -1.09% | 653,472 |
Aug 6, 2025 | 47.53 | 47.81 | 45.61 | 46.71 | 46.71 | -1.33% | 531,755 |
Aug 5, 2025 | 46.27 | 47.76 | 45.89 | 47.34 | 47.34 | 2.94% | 939,111 |
Aug 4, 2025 | 46.51 | 47.05 | 45.91 | 45.99 | 45.99 | -0.50% | 901,200 |
Aug 1, 2025 | 50.92 | 51.33 | 46.17 | 46.22 | 46.22 | -11.06% | 1,002,824 |