Concentrix Corporation (CNXC)
NASDAQ: CNXC
· Real-Time Price · USD
53.82
1.36 (2.59%)
At close: Sep 05, 2025, 3:59 PM
53.81
-0.02%
After-hours: Sep 05, 2025, 05:38 PM EDT
CNXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 52.60 | 54.57 | 52.60 | 53.82 | 53.82 | 2.59% | 614,318 |
| 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 |
| Aug 28, 2025 | 50.98 | 50.98 | 49.76 | 50.36 | 50.36 | -0.85% | 468,200 |
| Aug 27, 2025 | 50.03 | 51.12 | 49.87 | 50.79 | 50.79 | 1.52% | 613,000 |
| Aug 26, 2025 | 51.17 | 51.74 | 49.71 | 50.03 | 50.03 | -2.36% | 743,600 |
| Aug 25, 2025 | 51.91 | 52.22 | 51.18 | 51.24 | 51.24 | -1.59% | 485,345 |
| Aug 22, 2025 | 50.30 | 52.62 | 50.06 | 52.07 | 52.07 | 4.90% | 783,907 |
| Aug 21, 2025 | 48.63 | 49.94 | 48.39 | 49.64 | 49.64 | 0.55% | 408,011 |
| Aug 20, 2025 | 48.60 | 50.73 | 48.60 | 49.37 | 49.37 | 1.25% | 729,800 |
| Aug 19, 2025 | 48.44 | 49.89 | 48.16 | 48.76 | 48.76 | 1.25% | 580,200 |
| Aug 18, 2025 | 48.17 | 48.33 | 47.30 | 48.16 | 48.16 | -0.06% | 619,900 |
| Aug 15, 2025 | 49.04 | 49.65 | 48.12 | 48.19 | 48.19 | -1.35% | 612,503 |
| Aug 14, 2025 | 48.17 | 48.97 | 46.98 | 48.85 | 48.85 | -0.69% | 553,500 |
| 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 |