Concentrix CorporationCNXCNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $44.12 | $44.74 | $42.87 | $44.06 | 861,000 |
| 1/8/2026 | $42.69 | $44.78 | $42.62 | $44.07 | 810,650 |
| 1/7/2026 | $43.87 | $44.07 | $42.79 | $42.89 | 626,445 |
| 1/6/2026 | $42.64 | $43.98 | $42.15 | $43.88 | 882,801 |
| 1/5/2026 | $41.32 | $43.07 | $40.56 | $42.64 | 1.06M |
| 1/2/2026 | $41.71 | $41.77 | $40.03 | $41.21 | 748,125 |
| 12/31/2025 | $41.68 | $41.87 | $41.37 | $41.58 | 499,200 |
| 12/30/2025 | $42.20 | $42.53 | $41.69 | $41.73 | 769,023 |
| 12/29/2025 | $41.96 | $42.63 | $41.87 | $42.34 | 753,463 |
| 12/26/2025 | $41.66 | $42.05 | $41.01 | $41.96 | 529,210 |
| 12/24/2025 | $40.20 | $41.79 | $40.20 | $41.69 | 550,800 |
| 12/23/2025 | $40.70 | $40.70 | $40.00 | $40.21 | 656,340 |
| 12/22/2025 | $41.61 | $42.01 | $40.74 | $40.81 | 996,329 |
| 12/19/2025 | $40.08 | $41.75 | $40.02 | $41.61 | 1.97M |
| 12/18/2025 | $39.84 | $40.89 | $39.84 | $40.20 | 1.12M |
| 12/17/2025 | $39.23 | $40.17 | $38.60 | $39.99 | 1.08M |
| 12/16/2025 | $38.95 | $39.58 | $38.40 | $39.45 | 704,800 |
| 12/15/2025 | $39.77 | $39.90 | $38.42 | $38.78 | 882,700 |
| 12/12/2025 | $39.72 | $40.02 | $39.23 | $39.57 | 646,412 |
| 12/11/2025 | $38.71 | $39.68 | $38.22 | $39.53 | 762,407 |
| 12/10/2025 | $37.99 | $39.19 | $37.31 | $38.71 | 1.79M |
| 12/9/2025 | $38.18 | $38.60 | $37.63 | $38.11 | 1.07M |
| 12/8/2025 | $37.56 | $38.63 | $37.35 | $38.21 | 1.16M |
| 12/5/2025 | $37.00 | $38.19 | $36.96 | $37.61 | 1.53M |
| 12/4/2025 | $37.29 | $37.74 | $36.57 | $36.96 | 1.30M |
| 12/3/2025 | $36.51 | $37.53 | $36.24 | $36.93 | 1.24M |
| 12/2/2025 | $36.59 | $36.96 | $35.96 | $36.40 | 1.47M |
| 12/1/2025 | $35.61 | $36.72 | $35.23 | $36.52 | 1.16M |
| 11/28/2025 | $35.50 | $36.81 | $35.08 | $36.21 | 543,233 |
| 11/26/2025 | $35.74 | $36.02 | $35.27 | $35.51 | 748,400 |
| 11/25/2025 | $35.71 | $36.58 | $35.50 | $35.74 | 984,500 |
| 11/24/2025 | $35.52 | $35.90 | $35.16 | $35.35 | 1.25M |
| 11/21/2025 | $33.45 | $36.52 | $33.45 | $35.63 | 1.37M |
| 11/20/2025 | $32.96 | $34.31 | $32.72 | $33.36 | 1.54M |
| 11/19/2025 | $32.46 | $33.17 | $31.63 | $32.91 | 1.98M |
| 11/18/2025 | $33.13 | $33.89 | $32.40 | $32.50 | 1.26M |
| 11/17/2025 | $35.11 | $35.11 | $33.41 | $33.50 | 1.05M |
| 11/14/2025 | $35.45 | $35.72 | $34.55 | $35.27 | 1.17M |
| 11/13/2025 | $35.46 | $36.73 | $35.16 | $35.86 | 1.39M |
| 11/12/2025 | $34.86 | $35.92 | $34.55 | $35.35 | 1.04M |
| 11/11/2025 | $34.44 | $34.67 | $33.56 | $34.42 | 1.17M |
| 11/10/2025 | $35.08 | $35.24 | $34.36 | $34.51 | 952,439 |
| 11/7/2025 | $36.63 | $36.99 | $34.02 | $34.76 | 1.70M |
| 11/6/2025 | $38.27 | $38.98 | $36.35 | $36.63 | 1.05M |
| 11/5/2025 | $39.00 | $39.34 | $38.00 | $38.20 | 1.18M |
| 11/4/2025 | $39.54 | $40.31 | $38.71 | $39.00 | 789,930 |
| 11/3/2025 | $40.38 | $40.70 | $39.56 | $39.60 | 920,535 |
| 10/31/2025 | $40.57 | $41.04 | $39.74 | $40.31 | 1.04M |
| 10/30/2025 | $42.53 | $42.89 | $40.81 | $40.96 | 820,249 |
| 10/29/2025 | $45.11 | $45.11 | $42.55 | $42.65 | 793,500 |
| 10/28/2025 | $45.85 | $46.31 | $45.09 | $45.35 | 455,400 |
| 10/27/2025 | $47.17 | $47.76 | $45.88 | $46.04 | 498,600 |
| 10/24/2025 | $47.44 | $47.80 | $46.90 | $46.93 | 385,700 |
| 10/23/2025 | $47.37 | $48.08 | $47.07 | $47.59 | 647,306 |
| 10/22/2025 | $46.30 | $47.39 | $46.25 | $47.32 | 681,937 |
| 10/21/2025 | $45.47 | $48.00 | $45.31 | $46.81 | 528,721 |
| 10/20/2025 | $44.93 | $45.59 | $44.65 | $45.13 | 575,427 |
| 10/17/2025 | $44.76 | $45.25 | $44.27 | $44.85 | 635,000 |
| 10/16/2025 | $44.60 | $45.13 | $43.46 | $44.87 | 783,740 |
| 10/15/2025 | $45.43 | $45.90 | $44.35 | $44.40 | 751,858 |
| 10/14/2025 | $44.12 | $45.39 | $43.95 | $44.92 | 598,416 |