Concentrix Corporation (CNXC) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	26.77	26.82	25.56	25.72	-2.35%	826,000
2026-08-06	25.40	26.56	24.90	26.34	+1.07%	909,600
2026-08-05	25.84	26.08	24.84	26.06	+2.20%	1,165,800
2026-08-04	24.40	25.80	24.22	25.50	+2.20%	1,913,600
2026-08-03	25.63	25.93	24.81	24.95	+1.42%	1,220,100
2026-07-31	24.39	24.83	23.83	24.60	-1.20%	980,700
2026-07-30	26.10	26.26	24.32	24.90	-6.25%	946,200
2026-07-29	25.42	26.88	25.38	26.56	+4.53%	1,493,200
2026-07-28	24.55	26.50	24.39	25.41	+3.46%	1,915,200
2026-07-27	22.99	25.25	22.82	24.56	+10.38%	1,307,100
2026-07-24	21.73	22.84	21.73	22.25	+1.41%	1,098,000
2026-07-23	23.71	23.73	21.64	21.94	-8.16%	1,413,700
2026-07-22	24.19	24.62	23.56	23.89	+0.42%	1,030,100
2026-07-21	24.01	24.64	23.59	23.79	-1.86%	1,043,400
2026-07-20	24.34	24.99	23.48	24.24	-0.78%	1,137,200
2026-07-17	25.34	26.16	24.36	24.43	-4.64%	1,072,500
2026-07-16	25.49	26.05	24.88	25.62	+3.10%	1,561,900
2026-07-15	24.08	25.53	24.03	24.85	+5.43%	1,627,900
2026-07-14	24.04	24.12	23.00	23.57	-5.27%	1,465,300
2026-07-13	22.47	25.69	22.47	24.88	+12.07%	2,012,600
2026-07-10	22.02	22.28	21.01	22.20	+5.87%	1,790,100
2026-07-09	21.06	21.31	20.32	20.97	-1.92%	2,559,200
2026-07-08	22.61	23.07	21.13	21.38	-6.43%	1,794,400
2026-07-07	24.39	25.04	22.75	22.85	-2.43%	1,364,800
2026-07-06	23.38	24.67	23.28	23.42	-0.76%	2,166,800
2026-07-02	23.77	25.60	23.55	23.60	-3.32%	2,510,100
2026-07-01	23.38	25.18	22.66	24.41	+8.95%	2,874,300
2026-06-30	20.02	22.85	19.12	22.41	-11.20%	6,762,600
2026-06-29	25.49	25.70	23.68	25.23	+0.92%	3,942,500
2026-06-26	22.54	25.29	22.54	25.00	+11.01%	7,256,800
2026-06-25	24.12	24.57	22.11	22.52	-7.10%	2,270,700
2026-06-24	24.34	24.86	23.91	24.24	-0.41%	1,049,400
2026-06-23	24.40	24.83	23.80	24.34	+1.71%	1,260,500
2026-06-22	24.72	25.29	23.78	23.93	-4.59%	2,046,900
2026-06-18	25.73	25.73	23.68	25.08	-1.34%	9,527,900
2026-06-17	26.48	27.25	24.99	25.42	-4.51%	1,190,800
2026-06-16	25.94	26.78	25.80	26.62	+1.64%	878,200
2026-06-15	26.59	27.40	26.05	26.19	-0.04%	837,500
2026-06-12	26.35	26.69	25.65	26.20	-0.27%	591,800
2026-06-11	25.50	26.27	24.71	26.27	+2.02%	988,800
2026-06-10	27.23	27.58	25.72	25.75	-5.64%	1,109,500
2026-06-09	27.31	28.39	26.63	27.29	-0.33%	756,700
2026-06-08	27.77	28.33	26.41	27.38	-1.58%	1,324,800
2026-06-05	28.55	28.63	27.40	27.82	-2.63%	888,700
2026-06-04	28.62	29.48	27.80	28.57	+3.22%	1,403,700
2026-06-03	28.33	28.40	26.47	27.68	-2.84%	1,375,100
2026-06-02	29.19	29.19	28.12	28.49	-5.13%	970,400
2026-06-01	28.52	30.24	28.28	30.03	+6.15%	1,878,600
2026-05-29	26.54	28.46	26.28	28.29	+6.84%	2,011,900
2026-05-28	26.25	26.78	25.88	26.48	+0.88%	874,200
2026-05-27	25.77	26.77	25.77	26.25	+1.33%	1,045,900
2026-05-26	26.36	26.44	25.37	25.91	-1.65%	1,049,700
2026-05-22	26.05	26.97	25.86	26.34	+1.78%	869,500
2026-05-21	24.87	26.14	23.96	25.88	+3.94%	1,230,800
2026-05-20	24.04	25.05	23.16	24.90	+2.55%	1,011,800
2026-05-19	24.21	25.22	23.60	24.28	+1.42%	1,276,700
2026-05-18	24.00	24.59	23.56	23.94	-0.37%	1,088,100
2026-05-15	23.65	24.64	23.11	24.03	+2.60%	1,359,200
2026-05-14	23.60	23.91	22.91	23.42	+0.73%	1,458,400
2026-05-13	22.56	23.48	22.05	23.25	+1.53%	1,565,500
2026-05-12	23.47	23.63	22.23	22.90	-1.46%	2,578,800
2026-05-11	24.32	24.32	23.15	23.24	-4.24%	1,633,800
2026-05-08	25.24	25.24	23.88	24.27	-4.67%	2,217,100
2026-05-07	24.11	25.48	23.79	25.46	+7.34%	2,475,500
2026-05-06	24.00	24.22	23.46	23.72	-0.55%	1,464,200
2026-05-05	23.43	23.96	22.85	23.85	+1.45%	1,528,000
2026-05-04	24.64	25.72	23.49	23.51	-4.16%	1,624,300
2026-05-01	24.48	24.92	23.60	24.53	+2.98%	4,700,300
2026-04-30	24.33	24.36	22.85	23.82	-4.14%	3,127,900
2026-04-29	25.14	25.35	24.41	24.85	-0.84%	935,500
2026-04-28	24.82	25.80	24.37	25.06	+2.12%	1,369,800
2026-04-27	26.22	27.36	24.52	24.54	-6.23%	1,673,000
2026-04-24	26.12	26.83	25.72	26.17	-2.26%	1,115,200
2026-04-23	28.43	28.48	26.00	26.77	-7.51%	1,244,300
2026-04-22	29.60	30.36	28.65	28.95	-2.03%	638,500
2026-04-21	30.40	30.84	29.42	29.55	-2.67%	1,325,300
2026-04-20	29.61	30.84	29.60	30.36	+1.20%	1,195,100
2026-04-17	29.96	30.82	29.37	30.00	+1.35%	983,000
2026-04-16	28.95	29.68	28.95	29.60	+2.74%	1,220,200
2026-04-15	28.42	29.60	28.17	28.81	+1.87%	1,217,900
2026-04-14	28.26	29.56	28.03	28.28	+1.51%	1,316,500
2026-04-13	25.69	28.09	25.59	27.86	+6.66%	2,359,200
2026-04-10	29.13	29.94	25.76	26.12	-8.35%	2,382,000
2026-04-09	27.73	28.55	27.23	28.50	+2.78%	1,176,400
2026-04-08	28.73	29.20	27.22	27.73	+0.14%	1,313,800
2026-04-07	27.56	28.58	27.38	27.69	+0.76%	1,020,500
2026-04-06	27.22	27.82	27.02	27.48	+0.77%	2,040,100
2026-04-02	25.70	28.01	25.35	27.27	+2.63%	1,029,200
2026-04-01	27.66	27.66	26.36	26.57	-2.89%	2,011,600
2026-03-31	27.80	28.35	26.80	27.36	+2.55%	1,212,500
2026-03-30	26.65	27.77	26.27	26.68	+0.98%	1,538,400
2026-03-27	27.16	27.18	25.78	26.42	-4.69%	2,692,400
2026-03-26	24.52	27.77	24.49	27.72	+12.36%	2,419,900
2026-03-25	26.31	27.39	24.48	24.67	-6.84%	3,341,500
2026-03-24	28.87	29.85	24.27	26.48	-19.85%	7,683,400
2026-03-23	32.07	33.71	31.29	33.04	+4.82%	2,003,400
2026-03-20	31.99	32.01	30.94	31.52	-1.25%	2,635,800
2026-03-19	30.17	32.35	30.17	31.92	+3.70%	1,600,200
2026-03-18	32.57	33.05	30.74	30.78	-6.44%	1,510,700
2026-03-17	32.25	33.99	32.25	32.90	+2.94%	711,900
2026-03-16	31.83	32.68	31.44	31.96	+0.92%	758,900
2026-03-13	31.85	32.62	31.38	31.67	-0.16%	1,100,100
2026-03-12	33.05	33.82	31.68	31.72	-4.28%	1,386,900
2026-03-11	32.69	33.48	31.84	33.14	+2.86%	1,273,800
2026-03-10	33.28	33.96	31.37	32.22	-5.07%	900,700
2026-03-09	34.63	34.63	33.23	33.94	-3.47%	982,600
2026-03-06	34.02	35.28	33.01	35.16	+1.91%	801,800
2026-03-05	32.70	34.75	32.70	34.50	+4.67%	804,600
2026-03-04	32.71	33.91	32.53	32.96	+1.20%	965,200
2026-03-03	31.16	32.90	30.75	32.57	+2.52%	1,092,900
2026-03-02	31.68	32.75	31.28	31.77	-3.14%	1,231,100
2026-02-27	31.12	33.43	30.89	32.80	+2.31%	2,183,300
2026-02-26	31.22	34.65	31.22	32.06	+2.62%	1,949,800
2026-02-25	30.55	31.38	29.73	31.24	+2.66%	978,200
2026-02-24	29.73	30.77	29.55	30.43	+2.18%	1,355,000
2026-02-23	32.35	32.50	29.61	29.78	-9.35%	1,986,400
2026-02-20	32.23	33.00	31.41	32.85	+1.33%	740,100
2026-02-19	32.51	32.86	31.96	32.42	-2.14%	1,137,900
2026-02-18	31.96	33.16	31.47	33.13	+4.25%	1,475,100
2026-02-17	29.92	31.93	29.52	31.78	+4.59%	2,652,400
2026-02-13	30.50	31.04	29.43	30.39	+0.46%	2,319,100
2026-02-12	34.74	34.76	29.35	30.25	-12.99%	2,581,500
2026-02-11	39.21	39.52	34.61	34.76	-11.48%	1,513,100
2026-02-10	38.90	39.97	38.63	39.27	+0.59%	1,079,400
2026-02-09	39.66	39.80	37.69	39.04	-2.23%	1,090,200
2026-02-06	37.50	40.03	37.30	39.93	+6.59%	1,208,400
2026-02-05	39.06	39.84	36.31	37.46	-3.23%	1,203,100
2026-02-04	37.33	39.64	37.07	38.71	+3.75%	1,348,000
2026-02-03	39.84	39.84	37.21	37.31	-5.95%	1,477,900
2026-02-02	37.37	40.00	37.11	39.67	+6.21%	1,746,800
2026-01-30	38.27	38.56	36.72	37.35	-3.29%	1,296,600
2026-01-29	36.56	38.71	36.00	38.62	+6.33%	1,608,600
2026-01-28	41.60	41.89	36.25	36.32	-12.71%	1,333,000
2026-01-27	42.50	42.86	41.37	41.61	-2.53%	1,112,100
2026-01-26	43.22	43.44	42.48	42.69	-1.23%	726,600
2026-01-23	43.76	44.01	43.02	43.22	-0.73%	629,900
2026-01-22	41.93	44.02	41.93	43.54	+4.31%	987,900
2026-01-21	40.13	42.26	40.00	41.74	+4.06%	984,900
2026-01-20	42.12	42.49	39.99	40.11	-7.05%	1,094,800
2026-01-16	41.97	43.19	41.05	43.15	+2.30%	1,118,600
2026-01-15	41.34	43.16	40.92	42.18	+1.83%	1,265,000
2026-01-14	39.52	42.56	39.36	41.42	+5.72%	1,882,000
2026-01-13	38.30	42.48	37.85	39.18	-3.21%	3,627,900
2026-01-12	43.83	43.87	39.98	40.48	-8.13%	1,676,900
2026-01-09	44.12	44.74	42.87	44.06	-0.02%	861,000
2026-01-08	42.69	44.78	42.62	44.07	+2.75%	810,600
2026-01-07	43.87	44.07	42.79	42.89	-2.26%	626,400
2026-01-06	42.64	43.98	42.15	43.88	+2.91%	882,700
2026-01-05	41.32	43.06	40.56	42.64	+3.47%	1,062,500
2026-01-02	41.71	41.77	40.03	41.21	-0.89%	748,100
2025-12-31	41.68	41.87	41.37	41.58	-0.36%	499,200
2025-12-30	42.20	42.53	41.69	41.73	-1.44%	768,700
2025-12-29	41.96	42.63	41.87	42.34	+0.91%	753,200
2025-12-26	41.66	42.05	41.01	41.96	+0.65%	529,200
2025-12-24	40.20	41.79	40.20	41.69	+3.68%	550,800
2025-12-23	40.70	40.70	40.00	40.21	-1.47%	656,300
2025-12-22	41.61	42.01	40.74	40.81	-1.92%	996,300
2025-12-19	40.08	41.74	40.02	41.61	+3.51%	1,973,200
2025-12-18	39.84	40.89	39.84	40.20	+0.53%	1,119,000
2025-12-17	39.23	40.17	38.60	39.99	+1.37%	1,081,400
2025-12-16	38.95	39.58	38.40	39.45	+1.73%	704,800
2025-12-15	39.77	39.90	38.42	38.78	-2.00%	882,700
2025-12-12	39.72	40.02	39.23	39.57	+0.10%	646,400
2025-12-11	38.71	39.68	38.22	39.53	+2.12%	762,400
2025-12-10	37.99	39.19	37.31	38.71	+1.57%	1,789,500
2025-12-09	38.18	38.60	37.63	38.11	-0.26%	1,071,100
2025-12-08	37.56	38.63	37.35	38.21	+1.60%	1,159,500
2025-12-05	37.00	38.19	36.95	37.61	+1.76%	1,529,100
2025-12-04	37.29	37.73	36.57	36.96	+0.08%	1,300,900
2025-12-03	36.51	37.53	36.23	36.93	+1.46%	1,241,400
2025-12-02	36.59	36.96	35.96	36.40	-0.33%	1,471,600
2025-12-01	35.61	36.72	35.23	36.52	+0.86%	1,163,400
2025-11-28	35.50	36.81	35.08	36.21	+1.97%	543,200
2025-11-26	35.74	36.02	35.27	35.51	-0.64%	748,400
2025-11-25	35.71	36.58	35.50	35.74	+1.10%	984,500
2025-11-24	35.52	35.90	35.16	35.35	-0.79%	1,252,800
2025-11-21	33.45	36.52	33.45	35.63	+6.80%	1,373,800
2025-11-20	32.96	34.31	32.72	33.36	+1.37%	1,537,700
2025-11-19	32.46	33.16	31.63	32.91	+1.26%	1,976,200
2025-11-18	33.13	33.89	32.40	32.50	-2.99%	1,258,500
2025-11-17	35.11	35.11	33.41	33.50	-5.02%	1,051,200
2025-11-14	35.45	35.72	34.55	35.27	-1.65%	1,172,800
2025-11-13	35.46	36.73	35.16	35.86	+1.44%	1,386,600
2025-11-12	34.86	35.91	34.55	35.35	+2.70%	1,036,900
2025-11-11	34.44	34.67	33.56	34.42	-0.26%	1,173,900
2025-11-10	35.08	35.23	34.36	34.51	-0.72%	952,400
2025-11-07	36.63	36.99	34.02	34.76	-5.11%	1,703,700
2025-11-06	38.27	38.98	36.35	36.63	-4.11%	1,047,900
2025-11-05	39.00	39.34	38.00	38.20	-2.05%	1,184,400
2025-11-04	39.54	40.31	38.71	39.00	-1.52%	789,900
2025-11-03	40.38	40.70	39.55	39.60	-1.76%	920,500
2025-10-31	40.57	41.04	39.74	40.31	-1.59%	1,042,200
2025-10-30	42.53	42.89	40.80	40.96	-3.96%	820,100
2025-10-29	45.11	45.11	42.55	42.65	-5.95%	793,500
2025-10-28	45.85	46.31	45.09	45.35	-1.50%	455,400
2025-10-27	47.17	47.76	45.88	46.04	-1.90%	498,600
2025-10-24	47.44	47.80	46.90	46.93	-1.39%	385,700
2025-10-23	47.37	48.08	47.07	47.59	+0.57%	647,300
2025-10-22	46.30	47.39	46.25	47.32	+1.09%	681,900
2025-10-21	45.47	48.00	45.30	46.81	+3.73%	528,700
2025-10-20	44.93	45.59	44.65	45.13	+0.61%	575,400
2025-10-17	44.76	45.25	44.27	44.85	-0.04%	635,000
2025-10-16	44.60	45.13	43.46	44.87	+1.06%	783,700
2025-10-15	45.43	45.90	44.35	44.40	-1.16%	751,800
2025-10-14	44.12	45.39	43.95	44.92	+0.22%	598,400
2025-10-13	46.05	46.05	44.32	44.82	+0.09%	631,100
2025-10-10	48.47	48.47	44.55	44.78	-6.73%	568,200
2025-10-09	48.12	48.56	47.40	48.01	-0.10%	494,200
2025-10-08	47.93	49.37	47.70	48.06	+0.63%	711,900
2025-10-07	47.71	48.74	47.00	47.76	+0.46%	650,800
2025-10-06	48.01	48.22	46.47	47.54	-1.49%	793,300
2025-10-03	48.41	49.13	47.50	48.26	+0.88%	974,300
2025-10-02	48.28	49.13	47.31	47.84	-0.79%	614,900
2025-10-01	46.31	48.26	46.26	48.22	+4.49%	911,200
2025-09-30	47.08	47.70	46.00	46.15	-3.51%	845,300
2025-09-29	47.84	48.75	46.57	47.83	+0.36%	1,459,600
2025-09-26	43.17	51.47	42.99	47.66	-13.33%	5,992,500
2025-09-25	55.01	55.52	54.12	54.99	-1.10%	1,468,700
2025-09-24	55.09	55.98	54.23	55.60	+0.93%	752,500
2025-09-23	55.62	57.05	54.70	55.09	-0.79%	627,200
2025-09-22	56.28	57.29	55.32	55.53	-2.53%	702,600
2025-09-19	57.59	57.88	55.96	56.97	-0.23%	1,412,400
2025-09-18	56.79	57.26	55.76	57.10	+2.90%	750,700
2025-09-17	55.00	57.56	54.15	55.49	+1.28%	617,100
2025-09-16	53.62	54.83	52.92	54.79	+2.14%	1,037,200
2025-09-15	54.57	54.75	53.52	53.64	-0.61%	652,800
2025-09-12	54.21	54.33	53.05	53.97	-0.07%	495,600
2025-09-11	51.64	54.19	51.35	54.01	+4.59%	522,000
2025-09-10	53.25	53.73	51.60	51.64	-3.58%	600,600
2025-09-09	52.59	54.02	51.77	53.56	+1.94%	835,100
2025-09-08	53.68	53.88	51.57	52.54	-2.38%	737,300
2025-09-05	52.60	54.57	52.60	53.82	+2.59%	614,400
2025-09-04	51.97	52.58	50.76	52.46	+0.94%	638,600
2025-09-03	51.72	52.47	51.10	51.97	+0.46%	527,600
2025-09-02	51.80	52.46	50.94	51.73	-1.95%	581,100
2025-08-29	50.25	52.83	50.00	52.76	+4.77%	858,700
2025-08-28	50.98	50.98	49.76	50.36	-0.85%	468,200
2025-08-27	50.03	51.12	49.87	50.79	+1.52%	613,000
2025-08-26	51.17	51.73	49.71	50.03	-2.36%	743,600
2025-08-25	51.91	52.22	51.18	51.24	-1.59%	485,300
2025-08-22	50.30	52.62	50.06	52.07	+4.90%	783,900
2025-08-21	48.63	49.94	48.39	49.64	+0.55%	408,000
2025-08-20	48.60	50.73	48.60	49.37	+1.25%	729,800
2025-08-19	48.44	49.89	48.16	48.76	+1.25%	580,200
2025-08-18	48.17	48.33	47.30	48.16	-0.06%	619,900
2025-08-15	49.04	49.65	48.12	48.19	-1.35%	612,500
2025-08-14	48.17	48.97	46.98	48.85	-0.69%	553,500
2025-08-13	46.32	49.50	46.00	49.19	+6.06%	572,000
2025-08-12	46.39	47.15	45.31	46.38	+0.96%	513,700
2025-08-11	47.03	47.61	45.35	45.94	-2.44%	633,600

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+7.29%). Worst month: Sep (-14.21%). Based on 5 years of daily data (2022–2026).

Jan+2.09%
Feb-12.85%
Mar-1.11%
Apr-12.29%
May+7.29%
Jun-8.56%
Jul+0.97%
Aug+7.12%
Sep-14.21%
Oct-8.50%
Nov+6.12%
Dec+5.56%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Concentrix Corporation's (CNXC) latest close?

25.72 on 2026-08-07, from the Closelook data lake's daily price record.

What is CNXC's 52-week high and low?

57.88 high and 19.12 low over the trailing 52 weeks, as of 2026-08-07.

What is Concentrix Corporation's strongest and weakest month historically?

Historically, CNXC's strongest calendar month has been May (average +7.29%) and its weakest Sep (average -14.21%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.