Concentrix Corporation (CNXC)
NASDAQ: CNXC
· Real-Time Price · USD
48.13
-0.72 (-1.47%)
At close: Aug 15, 2025, 3:59 PM
48.19
0.12%
After-hours: Aug 15, 2025, 04:20 PM EDT
CNXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 48.17 | 48.97 | 46.98 | 48.85 | 48.85 | -0.69% | 553,463 |
| 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% | 513,700 |
| Aug 11, 2025 | 47.03 | 47.61 | 45.35 | 45.94 | 45.94 | -2.44% | 633,600 |
| Aug 8, 2025 | 46.31 | 47.70 | 46.25 | 47.09 | 47.09 | 1.93% | 647,300 |
| Aug 7, 2025 | 47.49 | 47.96 | 45.85 | 46.20 | 46.20 | -1.09% | 653,500 |
| Aug 6, 2025 | 47.53 | 47.81 | 45.61 | 46.71 | 46.71 | -1.33% | 531,800 |
| 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 |
| Jul 31, 2025 | 54.73 | 54.93 | 51.82 | 51.97 | 51.97 | -6.04% | 651,900 |
| Jul 30, 2025 | 57.91 | 58.05 | 54.44 | 55.31 | 55.31 | -4.37% | 569,707 |
| Jul 29, 2025 | 59.78 | 59.92 | 57.83 | 57.84 | 57.84 | -3.29% | 667,551 |
| Jul 28, 2025 | 60.56 | 60.63 | 59.49 | 59.81 | 59.81 | -1.22% | 705,603 |
| Jul 25, 2025 | 60.59 | 60.96 | 59.53 | 60.55 | 60.55 | -0.38% | 372,577 |
| Jul 24, 2025 | 61.68 | 61.84 | 60.54 | 60.78 | 60.45 | -1.97% | 539,244 |
| Jul 23, 2025 | 61.48 | 62.14 | 60.84 | 62.00 | 61.66 | 1.84% | 763,391 |
| Jul 22, 2025 | 58.22 | 60.96 | 57.88 | 60.88 | 60.55 | 5.29% | 587,800 |
| Jul 21, 2025 | 59.35 | 59.48 | 57.54 | 57.82 | 57.50 | -0.87% | 736,215 |
| Jul 18, 2025 | 58.34 | 58.70 | 57.20 | 58.33 | 58.01 | 1.39% | 504,507 |