Concentrix Corporation CNXC
NASDAQ · United States · Technology Services
$27.66+2.71 (+10.85%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $27.65 | +10.80% | $26.06 | $28.24 | $25.96 | 849.05K |
| 2026-09-30 | $24.95 | +0.28% | $24.99 | $26.97 | $22.65 | 5.30M |
| 2026-09-29 | $24.88 | -2.24% | $25.52 | $26.01 | $23.93 | 3.46M |
| 2026-09-28 | $25.45 | -6.02% | $26.80 | $26.80 | $24.61 | 3.37M |
| 2026-09-25 | $27.08 | -7.86% | $29.08 | $29.23 | $26.70 | 2.71M |
| 2026-09-24 | $29.39 | -2.71% | $30.02 | $30.66 | $28.21 | 2.19M |
| 2026-09-23 | $30.21 | -0.98% | $30.32 | $31.26 | $28.84 | 2.47M |
| 2026-09-22 | $30.51 | +10.82% | $28.12 | $30.78 | $27.48 | 2.34M |
| 2026-09-21 | $27.53 | -1.22% | $27.74 | $28.35 | $26.69 | 1.22M |
| 2026-09-18 | $27.87 | -1.66% | $28.06 | $28.70 | $27.28 | 5.47M |
| 2026-09-17 | $28.34 | -2.81% | $29.00 | $29.11 | $28.06 | 1.92M |
| 2026-09-16 | $29.16 | -0.17% | $28.77 | $29.51 | $27.89 | 1.49M |
| 2026-09-15 | $29.21 | -0.20% | $28.78 | $29.94 | $28.60 | 1.14M |
| 2026-09-14 | $29.27 | +3.65% | $28.76 | $30.34 | $28.72 | 1.29M |
| 2026-09-11 | $28.24 | +4.59% | $27.13 | $28.38 | $26.43 | 985.70K |
| 2026-09-10 | $27.00 | -0.26% | $27.05 | $27.47 | $26.25 | 938.70K |
| 2026-09-09 | $27.07 | -4.24% | $28.13 | $28.14 | $26.13 | 1.56M |
| 2026-09-08 | $28.27 | -12.10% | $31.77 | $31.80 | $28.20 | 1.70M |
| 2026-09-04 | $32.16 | -2.10% | $32.48 | $32.54 | $31.43 | 862.10K |
| 2026-09-03 | $32.85 | +1.48% | $32.88 | $33.75 | $32.12 | 1.08M |
| 2026-09-02 | $32.37 | +0.28% | $31.80 | $33.44 | $31.43 | 1.16M |
| 2026-09-01 | $32.28 | +7.24% | $29.95 | $33.84 | $29.52 | 2.39M |
| 2026-08-31 | $30.10 | +2.45% | $29.38 | $30.32 | $28.32 | 1.63M |
| 2026-08-28 | $29.38 | +4.44% | $28.25 | $29.93 | $27.83 | 1.25M |
| 2026-08-27 | $28.13 | +0.97% | $27.84 | $28.82 | $27.65 | 1.01M |
| 2026-08-26 | $27.86 | +3.68% | $25.71 | $27.88 | $25.71 | 1.10M |
| 2026-08-25 | $26.87 | +3.23% | $25.39 | $26.94 | $25.39 | 1.13M |
| 2026-08-24 | $26.03 | +2.48% | $25.54 | $26.92 | $25.27 | 1.05M |
| 2026-08-21 | $25.40 | +0.79% | $25.39 | $26.55 | $25.12 | 1.09M |
| 2026-08-20 | $25.20 | -2.02% | $25.94 | $26.40 | $25.16 | 943.60K |
| 2026-08-19 | $25.72 | +8.66% | $23.88 | $26.45 | $23.80 | 2.29M |
| 2026-08-18 | $23.67 | +1.46% | $23.70 | $23.94 | $22.43 | 1.36M |
| 2026-08-17 | $23.33 | -4.74% | $24.45 | $24.47 | $22.81 | 1.20M |
| 2026-08-14 | $24.49 | -1.53% | $25.44 | $25.54 | $24.36 | 880.20K |
| 2026-08-13 | $24.87 | +1.47% | $24.62 | $25.14 | $23.90 | 889.90K |
| 2026-08-12 | $24.51 | -4.59% | $25.22 | $25.51 | $24.35 | 918.10K |
| 2026-08-11 | $25.69 | +0.75% | $25.29 | $25.98 | $24.71 | 709.30K |
| 2026-08-10 | $25.50 | -0.86% | $25.71 | $26.31 | $25.19 | 705.20K |
| 2026-08-07 | $25.72 | -2.35% | $26.77 | $26.82 | $25.56 | 826.00K |
| 2026-08-06 | $26.34 | +1.07% | $25.40 | $26.56 | $24.90 | 909.60K |
| 2026-08-05 | $26.06 | +2.20% | $25.84 | $26.08 | $24.83 | 1.17M |
| 2026-08-04 | $25.50 | +2.20% | $24.40 | $25.80 | $24.22 | 1.91M |
| 2026-08-03 | $24.95 | +1.42% | $25.63 | $25.93 | $24.81 | 1.22M |
| 2026-07-31 | $24.60 | -1.20% | $24.39 | $24.83 | $23.83 | 980.70K |
| 2026-07-30 | $24.90 | -6.25% | $26.10 | $26.26 | $24.32 | 946.20K |
| 2026-07-29 | $26.56 | +4.53% | $25.42 | $26.88 | $25.38 | 1.49M |
| 2026-07-28 | $25.41 | +3.46% | $24.55 | $26.50 | $24.39 | 1.92M |
| 2026-07-27 | $24.56 | +10.38% | $22.99 | $25.25 | $22.82 | 1.31M |
| 2026-07-24 | $22.25 | +1.41% | $21.73 | $22.84 | $21.73 | 1.10M |
| 2026-07-23 | $21.94 | -8.16% | $23.71 | $23.73 | $21.65 | 1.41M |
| 2026-07-22 | $23.89 | +0.42% | $24.19 | $24.62 | $23.56 | 1.03M |
| 2026-07-21 | $23.79 | -1.86% | $24.01 | $24.64 | $23.59 | 1.04M |
| 2026-07-20 | $24.24 | -0.78% | $24.34 | $24.99 | $23.48 | 1.14M |
| 2026-07-17 | $24.43 | -4.64% | $25.34 | $26.16 | $24.36 | 1.07M |
| 2026-07-16 | $25.62 | +3.10% | $25.49 | $26.05 | $24.88 | 1.56M |
| 2026-07-15 | $24.85 | +5.43% | $24.08 | $25.53 | $24.03 | 1.63M |
| 2026-07-14 | $23.57 | -5.27% | $24.04 | $24.12 | $23.00 | 1.47M |
| 2026-07-13 | $24.88 | +12.07% | $22.47 | $25.69 | $22.47 | 2.01M |
| 2026-07-10 | $22.20 | +5.87% | $22.02 | $22.28 | $21.01 | 1.79M |
| 2026-07-09 | $20.97 | -1.92% | $21.06 | $21.31 | $20.32 | 2.56M |
| 2026-07-08 | $21.38 | -6.43% | $22.61 | $23.07 | $21.13 | 1.79M |
| 2026-07-07 | $22.85 | -2.43% | $24.39 | $25.04 | $22.75 | 1.36M |
| 2026-07-06 | $23.42 | -0.76% | $23.38 | $24.67 | $23.28 | 2.17M |
| 2026-07-02 | $23.60 | -3.32% | $23.77 | $25.60 | $23.55 | 2.51M |
| 2026-07-01 | $24.41 | +8.95% | $23.38 | $25.18 | $22.66 | 2.87M |
| 2026-06-30 | $22.41 | -11.20% | $20.02 | $22.85 | $19.12 | 6.76M |
| 2026-06-29 | $25.23 | +0.92% | $25.49 | $25.70 | $23.68 | 3.94M |
| 2026-06-26 | $25.00 | +11.01% | $22.54 | $25.29 | $22.54 | 7.26M |
| 2026-06-25 | $22.52 | -7.10% | $24.12 | $24.57 | $22.10 | 2.27M |
| 2026-06-24 | $24.24 | -0.41% | $24.34 | $24.86 | $23.91 | 1.05M |
| 2026-06-23 | $24.34 | +1.71% | $24.40 | $24.83 | $23.80 | 1.26M |
| 2026-06-22 | $23.93 | -4.59% | $24.72 | $25.29 | $23.78 | 2.05M |
| 2026-06-18 | $25.08 | -1.34% | $25.73 | $25.73 | $23.68 | 9.53M |
| 2026-06-17 | $25.42 | -4.51% | $26.48 | $27.25 | $24.99 | 1.19M |
| 2026-06-16 | $26.62 | +1.64% | $25.94 | $26.78 | $25.80 | 878.20K |
| 2026-06-15 | $26.19 | -0.04% | $26.59 | $27.40 | $26.05 | 837.50K |
| 2026-06-12 | $26.20 | -0.27% | $26.35 | $26.69 | $25.65 | 591.80K |
| 2026-06-11 | $26.27 | +2.02% | $25.50 | $26.27 | $24.71 | 988.80K |
| 2026-06-10 | $25.75 | -5.64% | $27.24 | $27.58 | $25.72 | 1.11M |
| 2026-06-09 | $27.29 | -0.33% | $27.31 | $28.39 | $26.63 | 756.70K |
| 2026-06-08 | $27.38 | -1.58% | $27.77 | $28.33 | $26.42 | 1.32M |
| 2026-06-05 | $27.82 | -2.63% | $28.55 | $28.63 | $27.40 | 888.70K |
| 2026-06-04 | $28.57 | +3.22% | $28.62 | $29.48 | $27.80 | 1.40M |
| 2026-06-03 | $27.68 | -2.84% | $28.33 | $28.40 | $26.47 | 1.38M |
| 2026-06-02 | $28.49 | -5.13% | $29.19 | $29.19 | $28.12 | 970.40K |
| 2026-06-01 | $30.03 | +6.15% | $28.52 | $30.24 | $28.28 | 1.88M |
| 2026-05-29 | $28.29 | +6.84% | $26.54 | $28.46 | $26.28 | 2.01M |
| 2026-05-28 | $26.48 | +0.88% | $26.25 | $26.78 | $25.88 | 874.20K |
| 2026-05-27 | $26.25 | +1.33% | $25.77 | $26.77 | $25.77 | 1.05M |
| 2026-05-26 | $25.91 | -1.65% | $26.36 | $26.44 | $25.37 | 1.05M |