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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202548.4748.4745.1744.64--7.02%346,591
Oct 9, 202548.1248.5747.4048.0148.01-0.10%494,206
Oct 8, 202547.9349.3747.7048.0648.060.63%711,865
Oct 7, 202547.7148.7447.0047.7647.760.46%650,824
Oct 6, 202548.0148.2246.4747.5447.54-1.49%793,552
Oct 3, 202548.4149.1347.5048.2648.260.88%974,585
Oct 2, 202548.2849.1347.3247.8447.84-0.79%615,054
Oct 1, 202546.3148.2646.2648.2248.224.49%911,234
Sep 30, 202547.0847.7146.0046.1546.15-3.51%845,327
Sep 29, 202547.8448.7546.5747.8347.830.36%1,459,977
Sep 26, 202543.1851.4742.9947.6647.66-13.33%5,992,880
Sep 25, 202555.0155.5254.1254.9954.99-1.10%1,468,710
Sep 24, 202555.0955.9854.2355.6055.600.93%752,609
Sep 23, 202555.6257.0554.7055.0955.09-0.79%627,309
Sep 22, 202556.2857.2955.3255.5355.53-2.53%702,891
Sep 19, 202557.5957.8855.9656.9756.97-0.23%1,412,393
Sep 18, 202556.7957.2655.7657.1057.102.90%750,667
Sep 17, 202555.0057.5654.1555.4955.491.28%617,286
Sep 16, 202553.6254.8352.9354.7954.792.14%1,037,240
Sep 15, 202554.5754.7553.5253.6453.64-0.61%652,848
Sep 12, 202554.2154.3353.0553.9753.97-0.07%495,600
Sep 11, 202551.6454.1951.3554.0154.014.59%522,012
Sep 10, 202553.2553.7351.6051.6451.64-3.58%600,606
Sep 9, 202552.5954.0251.7853.5653.561.94%835,144
Sep 8, 202553.6853.8851.5752.5452.54-2.38%737,294
Sep 5, 202552.6054.5752.6053.8253.822.59%614,358
Sep 4, 202551.9752.5850.7652.4652.460.94%638,640
Sep 3, 202551.7252.4751.1151.9751.970.46%527,572
Sep 2, 202551.8052.4650.9451.7351.73-1.95%581,059
Aug 29, 202550.2552.8350.0052.7652.764.77%858,690
Aug 28, 202550.9850.9849.7650.3650.36-0.85%468,195
Aug 27, 202550.0351.1249.8750.7950.791.52%612,971
Aug 26, 202551.1751.7449.7150.0350.03-2.36%743,583
Aug 25, 202551.9152.2251.1851.2451.24-1.59%485,345
Aug 22, 202550.3052.6250.0652.0752.074.90%783,907
Aug 21, 202548.6349.9448.3949.6449.640.55%408,011
Aug 20, 202548.6050.7348.6049.3749.371.25%729,764
Aug 19, 202548.4449.8948.1648.7648.761.25%580,195
Aug 18, 202548.1748.3347.3048.1648.16-0.06%619,894
Aug 15, 202549.0449.6548.1248.1948.19-1.35%612,503
Aug 14, 202548.1748.9746.9848.8548.85-0.69%553,473
Aug 13, 202546.3249.5046.0049.1949.196.06%572,020
Aug 12, 202546.3947.1545.3146.3846.380.96%513,699
Aug 11, 202547.0347.6145.3545.9445.94-2.44%633,566
Aug 8, 202546.3147.7046.2547.0947.091.93%647,296
Aug 7, 202547.4947.9645.8546.2046.20-1.09%653,472
Aug 6, 202547.5347.8145.6146.7146.71-1.33%531,755
Aug 5, 202546.2747.7645.8947.3447.342.94%939,111
Aug 4, 202546.5147.0545.9145.9945.99-0.50%901,200
Aug 1, 202550.9251.3346.1746.2246.22-11.06%1,002,824