Concentrix Corporation (CNXC) Historical Stock Data
39.57 ↑0.04 (0.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CNXC is down -0.06% a day on average. There have been 13 days where Concentrix Corporation closed green and 17 days where CNXC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 39.72 | 39.57 | ↓$0.15 (-0.38%) | 39.23 | 40.02 | 646.39K |
| 2025-12-11 | 38.71 | 39.53 | ↑$0.82 (2.12%) | 38.22 | 39.68 | 699.97K |
| 2025-12-10 | 37.99 | 38.71 | ↑$0.72 (1.90%) | 37.31 | 39.19 | 1.22M |
| 2025-12-09 | 38.18 | 38.11 | ↓$0.07 (-0.18%) | 37.63 | 38.61 | 1.03M |
| 2025-12-08 | 37.56 | 38.21 | ↑$0.65 (1.73%) | 37.36 | 38.63 | 1.02M |
| 2025-12-05 | 37.00 | 37.61 | ↑$0.61 (1.65%) | 36.96 | 38.19 | 1.53M |
| 2025-12-04 | 37.29 | 36.96 | ↓$0.33 (-0.88%) | 36.57 | 37.74 | 1.30M |
| 2025-12-03 | 36.51 | 36.93 | ↑$0.42 (1.15%) | 36.24 | 37.53 | 1.23M |
| 2025-12-02 | 36.56 | 36.40 | ↓$0.16 (-0.44%) | 35.97 | 36.95 | 1.37M |
| 2025-12-01 | 35.61 | 36.52 | ↑$0.91 (2.56%) | 35.23 | 36.72 | 1.11M |
| 2025-11-28 | 35.50 | 36.21 | ↑$0.71 (2.00%) | 35.08 | 36.81 | 543.22K |
| 2025-11-26 | 35.54 | 35.51 | ↓$0.03 (-0.08%) | 35.27 | 36.02 | 729.49K |
| 2025-11-25 | 35.71 | 35.74 | ↑$0.03 (0.08%) | 35.50 | 36.57 | 0.98M |
| 2025-11-24 | 35.52 | 35.35 | ↓$0.17 (-0.48%) | 35.16 | 35.90 | 1.19M |
| 2025-11-21 | 33.45 | 35.63 | ↑$2.18 (6.52%) | 33.45 | 36.52 | 1.33M |
| 2025-11-20 | 32.96 | 33.36 | ↑$0.40 (1.21%) | 32.72 | 34.31 | 1.53M |
| 2025-11-19 | 32.46 | 32.91 | ↑$0.45 (1.39%) | 31.63 | 33.17 | 1.98M |
| 2025-11-18 | 33.13 | 32.50 | ↓$0.63 (-1.90%) | 32.40 | 33.89 | 1.26M |
| 2025-11-17 | 35.11 | 33.50 | ↓$1.61 (-4.59%) | 33.41 | 35.11 | 1.05M |
| 2025-11-14 | 35.45 | 35.27 | ↓$0.18 (-0.51%) | 34.55 | 35.72 | 1.17M |
| 2025-11-13 | 35.46 | 35.86 | ↑$0.40 (1.13%) | 35.16 | 36.73 | 1.39M |
| 2025-11-12 | 34.86 | 35.35 | ↑$0.49 (1.41%) | 34.55 | 35.92 | 1.04M |
| 2025-11-11 | 34.44 | 34.42 | ↓$0.02 (-0.06%) | 33.56 | 34.68 | 1.17M |
| 2025-11-10 | 35.14 | 34.51 | ↓$0.63 (-1.78%) | 34.36 | 35.24 | 0.95M |
| 2025-11-07 | 36.63 | 34.76 | ↓$1.87 (-5.11%) | 34.02 | 36.99 | 1.70M |
| 2025-11-06 | 38.27 | 36.63 | ↓$1.64 (-4.29%) | 36.35 | 38.98 | 1.05M |
| 2025-11-05 | 39.00 | 38.20 | ↓$0.80 (-2.05%) | 38.00 | 39.34 | 1.18M |
| 2025-11-04 | 39.54 | 39.00 | ↓$0.54 (-1.37%) | 38.71 | 40.31 | 789.93K |
| 2025-11-03 | 40.38 | 39.60 | ↓$0.78 (-1.93%) | 39.56 | 40.70 | 0.92M |
| 2025-10-31 | 40.57 | 40.31 | ↓$0.26 (-0.64%) | 39.74 | 41.04 | 1.04M |
Create an account or log in to view more rows.
$CNXC is going to have a run next month
$CNXC To the moon!!
$CNXC Let’s get it
$CNXC called it
$CNXC tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$CNXC FYI - leaning bullish
$CNXC is it time?
$CNXC I warned you all fairly you morons.
$CNXC what happen
$CNXC I’m not saying you guys are a bunch of whores
but I’m also not not saying it