Concentrix Corporation - Common Stock (CNXC)

Last Price37.35

Change-1.27 (-3.29%)

NASDAQ · Last Trade: Feb 1st, 12:57 PM EST

Historical Prices For Concentrix Corporation - Common Stock (CNXC)

Date Range:

2025-11-01 - 2026-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2026	38.27	38.56	36.72	37.35	1,296,632	37.35
1/29/2026	36.56	38.71	36.00	38.62	1,608,566	38.26
1/28/2026	41.60	41.89	36.25	36.32	1,331,623	35.98
1/27/2026	42.50	42.86	41.37	41.61	1,112,113	41.22
1/26/2026	43.22	43.44	42.48	42.69	726,642	42.29
1/23/2026	43.76	44.01	43.02	43.22	629,922	42.82
1/22/2026	41.93	44.02	41.93	43.54	987,914	43.13
1/21/2026	40.13	42.26	40.00	41.74	984,867	41.35
1/20/2026	42.12	42.49	39.99	40.11	1,094,803	39.74
1/16/2026	41.97	43.19	41.05	43.15	1,118,596	42.75
1/15/2026	41.34	43.16	40.92	42.18	1,264,967	41.79
1/14/2026	39.52	42.56	39.36	41.42	1,881,962	41.03
1/13/2026	38.30	42.48	37.85	39.18	3,627,904	38.81
1/12/2026	43.83	43.87	39.98	40.48	1,674,839	40.10
1/09/2026	44.12	44.74	42.87	44.06	860,971	43.65
1/08/2026	42.69	44.78	42.62	44.07	810,649	43.66
1/07/2026	43.87	44.07	42.79	42.89	626,441	42.49
1/06/2026	42.64	43.98	42.15	43.88	882,684	43.47
1/05/2026	41.32	43.06	40.56	42.64	1,062,520	42.24
1/02/2026	41.71	41.77	40.03	41.21	748,125	40.83
12/31/2025	41.68	41.87	41.37	41.58	499,177	41.19
12/30/2025	42.20	42.53	41.69	41.73	768,703	41.34
12/29/2025	41.96	42.63	41.87	42.34	753,463	41.95
12/26/2025	41.66	42.05	41.01	41.96	529,210	41.57
12/24/2025	40.20	41.79	40.20	41.69	550,761	41.30
12/23/2025	40.70	40.70	40.00	40.21	656,339	39.84
12/22/2025	41.61	42.01	40.74	40.81	995,829	40.43
12/19/2025	40.08	41.74	40.02	41.61	1,973,353	41.22
12/18/2025	39.84	40.89	39.84	40.20	1,119,045	39.83
12/17/2025	39.23	40.17	38.60	39.99	1,081,428	39.62
12/16/2025	38.95	39.58	38.40	39.45	704,773	39.08
12/15/2025	39.77	39.90	38.42	38.78	882,672	38.42
12/12/2025	39.72	40.02	39.23	39.57	646,412	39.20
12/11/2025	38.71	39.68	38.22	39.53	762,407	39.16
12/10/2025	37.99	39.19	37.31	38.71	1,789,513	38.35
12/09/2025	38.18	38.60	37.63	38.11	1,071,103	37.75
12/08/2025	37.56	38.63	37.35	38.21	1,159,500	37.85
12/05/2025	37.00	38.19	36.95	37.61	1,529,103	37.26
12/04/2025	37.29	37.73	36.57	36.96	1,300,862	36.62
12/03/2025	36.51	37.53	36.23	36.93	1,241,371	36.59
12/02/2025	36.59	36.96	35.96	36.40	1,471,617	36.06
12/01/2025	35.61	36.72	35.23	36.52	1,163,403	36.18
11/28/2025	35.50	36.81	35.08	36.21	543,233	35.87
11/26/2025	35.74	36.02	35.27	35.51	748,361	35.18
11/25/2025	35.71	36.58	35.50	35.74	984,474	35.41
11/24/2025	35.52	35.90	35.16	35.35	1,252,081	35.02
11/21/2025	33.45	36.52	33.45	35.63	1,373,891	35.30
11/20/2025	32.96	34.31	32.72	33.36	1,537,693	33.05
11/19/2025	32.46	33.16	31.63	32.91	1,976,208	32.60
11/18/2025	33.13	33.89	32.40	32.50	1,258,468	32.20
11/17/2025	35.11	35.11	33.41	33.50	1,051,249	33.19
11/14/2025	35.45	35.72	34.55	35.27	1,172,842	34.94
11/13/2025	35.46	36.73	35.16	35.86	1,386,609	35.53
11/12/2025	34.86	35.91	34.55	35.35	1,035,177	35.02
11/11/2025	34.44	34.67	33.56	34.42	1,173,924	34.10
11/10/2025	35.08	35.23	34.36	34.51	952,433	34.19
11/07/2025	36.63	36.99	34.02	34.76	1,703,759	34.44
11/06/2025	38.27	38.98	36.35	36.63	1,047,904	36.29
11/05/2025	39.00	39.34	38.00	38.20	1,184,446	37.84
11/04/2025	39.54	40.31	38.71	39.00	789,922	38.64
11/03/2025	40.38	40.70	39.55	39.60	918,893	39.23