Concentrix Corporation - CNXC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	32.23	32.85	32.85	33	31.42	740,100
February 19, 2026	32.51	32.42	32.42	32.86	31.96	1.14M
February 18, 2026	31.96	33.13	33.13	33.16	31.47	1.48M
February 17, 2026	29.92	31.78	31.78	31.93	29.52	2.65M
February 13, 2026	30.5	30.39	30.39	31.04	29.43	2.32M
February 12, 2026	34.74	30.25	30.25	34.76	29.35	2.58M
February 11, 2026	39.21	34.76	34.76	39.52	34.61	1.51M
February 10, 2026	38.9	39.27	39.27	39.97	38.64	1.08M
February 09, 2026	39.66	39.04	39.04	39.8	37.69	1.09M
February 06, 2026	37.5	39.93	39.93	40.03	37.3	1.21M
February 05, 2026	39.06	37.46	37.46	39.84	36.32	1.2M
February 04, 2026	37.33	38.71	38.71	39.64	37.07	1.35M
February 03, 2026	39.65	37.31	37.31	39.8	37.23	1.43M
February 02, 2026	37.37	39.67	39.67	40	37.11	1.75M
January 30, 2026	38.27	37.35	37.35	38.56	36.72	1.3M
January 29, 2026	36.56	38.62	38.62	38.71	36	1.61M
January 28, 2026	41.6	36.32	36.32	41.89	36.25	1.33M
January 27, 2026	42.75	41.61	41.61	42.86	41.37	1.11M
January 26, 2026	43.22	42.69	42.69	43.44	42.48	726,642
January 23, 2026	43.76	43.22	43.22	44.01	43.02	616,058
January 22, 2026	42.02	43.54	43.54	44.02	41.93	987,913
January 21, 2026	40.13	41.74	41.74	42.26	40	984,900
January 20, 2026	42.12	40.11	40.11	42.49	39.99	1.09M
January 16, 2026	41.97	43.15	43.15	43.19	41.05	1.12M
January 15, 2026	41.34	42.18	42.18	43.16	40.92	1.21M
January 14, 2026	39.52	41.42	41.42	42.56	39.36	1.88M
January 13, 2026	38.3	39.18	39.18	42.48	37.85	3.63M
January 12, 2026	43.83	40.48	40.48	43.87	39.98	1.68M
January 09, 2026	44.12	44.06	44.06	44.74	42.87	861,000
January 08, 2026	42.69	44.07	44.07	44.78	42.62	810,650
January 07, 2026	43.87	42.89	42.89	44.07	42.79	626,445
January 06, 2026	42.64	43.88	43.88	43.98	42.15	882,801
January 05, 2026	41.32	42.64	42.64	43.07	40.56	1.06M
January 02, 2026	41.71	41.21	41.21	41.77	40.03	748,125
December 31, 2025	41.68	41.58	41.58	41.87	41.37	499,200
December 30, 2025	42.2	41.73	41.73	42.51	41.69	759,612
December 29, 2025	41.96	42.34	42.34	42.63	41.87	753,463
December 26, 2025	41.66	41.96	41.96	42.05	41.01	529,210
December 24, 2025	40.2	41.69	41.69	41.79	40.2	550,800
December 23, 2025	40.7	40.21	40.21	40.7	40	656,340
December 22, 2025	41.61	40.81	40.81	42.01	40.74	996,329
December 19, 2025	40.08	41.61	41.61	41.75	40.02	1.8M
December 18, 2025	39.84	40.2	40.2	40.89	39.84	1.12M
December 17, 2025	39.23	39.99	39.99	40.17	38.6	1.08M
December 16, 2025	38.67	39.45	39.45	39.58	38.4	631,575
December 15, 2025	39.77	38.78	38.78	39.9	38.42	882,700
December 12, 2025	39.72	39.57	39.57	40.02	39.23	646,412
December 11, 2025	38.71	39.53	39.53	39.68	38.22	762,407
December 10, 2025	37.99	38.71	38.71	39.19	37.31	1.79M
December 09, 2025	38.18	38.11	38.11	38.6	37.63	1.07M
December 08, 2025	37.56	38.21	38.21	38.63	37.35	1.16M
December 05, 2025	37	37.61	37.61	38.19	36.96	1.53M
December 04, 2025	37.29	36.96	36.96	37.74	36.57	1.3M
December 03, 2025	36.51	36.93	36.93	37.53	36.24	1.23M
December 02, 2025	36.59	36.4	36.4	36.96	35.96	1.47M
December 01, 2025	35.61	36.52	36.52	36.72	35.23	1.16M
November 28, 2025	35.52	36.21	36.21	36.78	35.17	543,221
November 26, 2025	35.74	35.51	35.51	36.02	35.27	748,400
November 25, 2025	35.71	35.74	35.74	36.57	35.5	984,479
November 24, 2025	35.52	35.35	35.35	35.9	35.16	1.25M

Concentrix Corporation (CNXC) NASDAQ