Concentrix Corporation (CNXC)
NASDAQ: CNXC
· Real-Time Price · USD
47.66
-7.33 (-13.33%)
At close: Sep 26, 2025, 3:59 PM
47.70
0.08%
After-hours: Sep 26, 2025, 07:57 PM EDT
CNXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 43.18 | 51.47 | 42.99 | 47.66 | 47.66 | -13.33% | 5,990,822 |
| 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 |
| Sep 5, 2025 | 52.60 | 54.57 | 52.60 | 53.82 | 53.82 | 2.59% | 614,400 |
| 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% | 527,608 |
| Sep 2, 2025 | 51.80 | 52.46 | 50.94 | 51.73 | 51.73 | -1.95% | 581,100 |
| Aug 29, 2025 | 50.25 | 52.83 | 50.00 | 52.76 | 52.76 | 4.77% | 858,700 |