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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 47.17 | 47.76 | 46.52 | 46.24 | - | -1.47% | 143,121 |
| Oct 24, 2025 | 47.44 | 47.80 | 46.90 | 46.93 | 46.93 | -1.39% | 385,653 |
| Oct 23, 2025 | 47.37 | 48.08 | 47.07 | 47.59 | 47.23 | 0.57% | 647,306 |
| Oct 22, 2025 | 46.30 | 47.39 | 46.25 | 47.32 | 46.96 | 1.09% | 681,937 |
| Oct 21, 2025 | 45.47 | 48.00 | 45.31 | 46.81 | 46.45 | 3.73% | 528,721 |
| Oct 20, 2025 | 44.93 | 45.59 | 44.65 | 45.13 | 44.78 | 0.61% | 575,427 |
| Oct 17, 2025 | 44.76 | 45.25 | 44.27 | 44.85 | 44.51 | -0.04% | 634,969 |
| Oct 16, 2025 | 44.60 | 45.13 | 43.46 | 44.87 | 44.53 | 1.06% | 783,740 |
| Oct 15, 2025 | 45.43 | 45.90 | 44.35 | 44.40 | 44.06 | -1.16% | 751,858 |
| Oct 14, 2025 | 44.12 | 45.39 | 43.95 | 44.92 | 44.58 | 0.22% | 598,416 |
| Oct 13, 2025 | 46.06 | 46.06 | 44.32 | 44.82 | 44.48 | 0.09% | 631,098 |
| Oct 10, 2025 | 48.47 | 48.47 | 44.55 | 44.78 | 44.44 | -6.73% | 568,259 |
| Oct 9, 2025 | 48.12 | 48.57 | 47.40 | 48.01 | 47.65 | -0.10% | 494,206 |
| Oct 8, 2025 | 47.93 | 49.37 | 47.70 | 48.06 | 47.69 | 0.63% | 711,865 |
| Oct 7, 2025 | 47.71 | 48.74 | 47.00 | 47.76 | 47.40 | 0.46% | 650,824 |
| Oct 6, 2025 | 48.01 | 48.22 | 46.47 | 47.54 | 47.18 | -1.49% | 793,552 |
| Oct 3, 2025 | 48.41 | 49.13 | 47.50 | 48.26 | 47.89 | 0.88% | 974,585 |
| Oct 2, 2025 | 48.28 | 49.13 | 47.32 | 47.84 | 47.48 | -0.79% | 615,054 |
| Oct 1, 2025 | 46.31 | 48.26 | 46.26 | 48.22 | 47.85 | 4.49% | 911,234 |
| Sep 30, 2025 | 47.08 | 47.71 | 46.00 | 46.15 | 45.80 | -3.51% | 845,327 |
| Sep 29, 2025 | 47.84 | 48.75 | 46.57 | 47.83 | 47.47 | 0.36% | 1,459,977 |
| Sep 26, 2025 | 43.18 | 51.47 | 42.99 | 47.66 | 47.30 | -13.33% | 5,992,880 |
| Sep 25, 2025 | 55.01 | 55.52 | 54.12 | 54.99 | 54.57 | -1.10% | 1,468,710 |
| Sep 24, 2025 | 55.09 | 55.98 | 54.23 | 55.60 | 55.18 | 0.93% | 752,609 |
| Sep 23, 2025 | 55.62 | 57.05 | 54.70 | 55.09 | 54.67 | -0.79% | 627,309 |
| Sep 22, 2025 | 56.28 | 57.29 | 55.32 | 55.53 | 55.11 | -2.53% | 702,891 |
| Sep 19, 2025 | 57.59 | 57.88 | 55.96 | 56.97 | 56.54 | -0.23% | 1,412,393 |
| Sep 18, 2025 | 56.79 | 57.26 | 55.76 | 57.10 | 56.67 | 2.90% | 750,667 |
| Sep 17, 2025 | 55.00 | 57.56 | 54.15 | 55.49 | 55.07 | 1.28% | 617,286 |
| Sep 16, 2025 | 53.62 | 54.83 | 52.93 | 54.79 | 54.37 | 2.14% | 1,037,240 |
| Sep 15, 2025 | 54.57 | 54.75 | 53.52 | 53.64 | 53.23 | -0.61% | 652,848 |
| Sep 12, 2025 | 54.21 | 54.33 | 53.05 | 53.97 | 53.56 | -0.07% | 495,600 |
| Sep 11, 2025 | 51.64 | 54.19 | 51.35 | 54.01 | 53.60 | 4.59% | 522,012 |
| Sep 10, 2025 | 53.25 | 53.73 | 51.60 | 51.64 | 51.25 | -3.58% | 600,606 |
| Sep 9, 2025 | 52.59 | 54.02 | 51.78 | 53.56 | 53.15 | 1.94% | 835,144 |
| Sep 8, 2025 | 53.68 | 53.88 | 51.57 | 52.54 | 52.14 | -2.38% | 737,294 |
| Sep 5, 2025 | 52.60 | 54.57 | 52.60 | 53.82 | 53.41 | 2.59% | 614,358 |
| Sep 4, 2025 | 51.97 | 52.58 | 50.76 | 52.46 | 52.06 | 0.94% | 638,640 |
| Sep 3, 2025 | 51.72 | 52.47 | 51.11 | 51.97 | 51.57 | 0.46% | 527,572 |
| Sep 2, 2025 | 51.80 | 52.46 | 50.94 | 51.73 | 51.34 | -1.95% | 581,059 |
| Aug 29, 2025 | 50.25 | 52.83 | 50.00 | 52.76 | 52.36 | 4.77% | 858,690 |
| Aug 28, 2025 | 50.98 | 50.98 | 49.76 | 50.36 | 49.98 | -0.85% | 468,195 |
| Aug 27, 2025 | 50.03 | 51.12 | 49.87 | 50.79 | 50.40 | 1.52% | 612,971 |
| Aug 26, 2025 | 51.17 | 51.74 | 49.71 | 50.03 | 49.65 | -2.36% | 743,583 |
| Aug 25, 2025 | 51.91 | 52.22 | 51.18 | 51.24 | 50.85 | -1.59% | 485,345 |
| Aug 22, 2025 | 50.30 | 52.62 | 50.06 | 52.07 | 51.67 | 4.90% | 783,907 |
| Aug 21, 2025 | 48.63 | 49.94 | 48.39 | 49.64 | 49.26 | 0.55% | 408,011 |
| Aug 20, 2025 | 48.60 | 50.73 | 48.60 | 49.37 | 48.99 | 1.25% | 729,764 |
| Aug 19, 2025 | 48.44 | 49.89 | 48.16 | 48.76 | 48.39 | 1.25% | 580,195 |
| Aug 18, 2025 | 48.17 | 48.33 | 47.30 | 48.16 | 47.79 | -0.06% | 619,894 |