Concentrix Corporation - CNXC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	33.45	35.63	35.63	36.52	33.45	1.37M
November 20, 2025	32.96	33.36	33.36	34.31	32.72	1.53M
November 19, 2025	32.46	32.91	32.91	33.17	31.63	1.98M
November 18, 2025	33.13	32.5	32.5	33.89	32.4	1.26M
November 17, 2025	35.11	33.5	33.5	35.11	33.41	1.05M
November 14, 2025	35.45	35.27	35.27	35.72	34.55	1.17M
November 13, 2025	35.46	35.86	35.86	36.73	35.16	1.37M
November 12, 2025	34.86	35.35	35.35	35.92	34.55	1.02M
November 11, 2025	34.44	34.42	34.42	34.67	33.56	1.17M
November 10, 2025	35.08	34.51	34.51	35.24	34.36	952,439
November 07, 2025	36.63	34.76	34.76	36.99	34.02	1.7M
November 06, 2025	38.27	36.63	36.63	38.98	36.35	1.05M
November 05, 2025	39	38.2	38.2	39.34	38.01	1.15M
November 04, 2025	39.54	39	39	40.31	38.71	789,930
November 03, 2025	40.38	39.6	39.6	40.7	39.56	920,535
October 31, 2025	40.57	40.31	40.29	41	39.74	1.02M
October 30, 2025	42.53	40.96	40.96	42.89	40.81	820,249
October 29, 2025	45.11	42.65	42.65	45.11	42.55	779,290
October 28, 2025	45.85	45.35	45.35	46.31	45.09	455,400
October 27, 2025	47.17	46.04	46.04	47.76	45.88	498,600
October 24, 2025	47.44	46.93	46.93	47.8	46.9	385,700
October 23, 2025	47.37	47.59	47.23	48.08	47.07	647,306
October 22, 2025	46.3	47.32	46.96	47.39	46.25	681,937
October 21, 2025	45.47	46.81	46.46	48	45.31	528,721
October 20, 2025	44.93	45.13	44.78	45.59	44.65	575,427
October 17, 2025	44.41	44.85	44.85	45.25	44.27	618,715

Concentrix Corporation (CNXC) NASDAQ