Concentrix Corporation (CNXC)
NASDAQ: CNXC
· Real-Time Price · USD
48.26
0.42 (0.88%)
At close: Oct 03, 2025, 3:59 PM
47.61
-1.35%
After-hours: Oct 03, 2025, 07:39 PM EDT
CNXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 48.41 | 49.13 | 47.50 | 48.26 | 48.26 | 0.88% | 974,195 |
| 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% | 1,412,400 |
| Sep 18, 2025 | 56.79 | 57.26 | 55.76 | 57.10 | 57.10 | 2.90% | 750,700 |
| 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% | 737,300 |
Page 1 of 61