MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CNXC — Concentrix Corporation Common Stock
NasdaqConcentrix Corporation Common Stock
$24.91
-2.10(-7.77%)
- O
- 26.93
- H
- 27.00
- L
- 24.55
- V
- 1.97M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$24.91
Period Return-47.91%
Period High$62.14
Period Low$19.12
Avg Daily Volume1.25M
Total Trading Days365
CNXC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $26.93 | $27.00 | $24.55 | $24.91 | $-2.10 | -7.77% | 1,967,989 | $25.22 | $24.55 $27.00 |
| Oct 1, 2026 | $25.97 | $28.24 | $25.96 | $27.01 | +$2.06 | +8.26% | 2,198,354 | $27.34 | $25.96 $28.24 |
| Sep 30, 2026 | $24.99 | $26.97 | $22.65 | $24.95 | +$0.07 | +0.28% | 5,426,867 | $25.40 | $22.65 $26.97 |
| Sep 29, 2026 | $25.52 | $26.01 | $23.93 | $24.88 | $-0.57 | -2.24% | 3,460,796 | $24.78 | $23.93 $26.01 |
| Sep 28, 2026 | $26.80 | $26.80 | $24.61 | $25.45 | $-1.63 | -6.02% | 3,366,208 | $25.22 | $24.61 $26.80 |
| Sep 25, 2026 | $29.08 | $29.23 | $26.70 | $27.08 | $-2.31 | -7.86% | 2,705,160 | $27.66 | $26.70 $29.23 |
| Sep 24, 2026 | $30.02 | $30.66 | $28.21 | $29.39 | $-0.82 | -2.71% | 2,192,935 | $29.36 | $28.21 $30.66 |
| Sep 23, 2026 | $30.32 | $31.26 | $28.84 | $30.21 | $-0.30 | -0.98% | 2,472,802 | $30.14 | $28.84 $31.26 |
| Sep 22, 2026 | $28.12 | $30.78 | $27.48 | $30.51 | +$2.98 | +10.82% | 2,343,841 | $29.86 | $27.48 $30.78 |
| Sep 21, 2026 | $27.74 | $28.35 | $26.70 | $27.53 | $-0.34 | -1.22% | 1,222,476 | $27.24 | $26.70 $28.35 |
| Sep 18, 2026 | $28.06 | $28.70 | $27.28 | $27.87 | $-0.47 | -1.66% | 5,474,887 | $27.85 | $27.28 $28.70 |
| Sep 17, 2026 | $29.00 | $29.12 | $28.06 | $28.34 | $-0.82 | -2.81% | 1,919,678 | $28.50 | $28.06 $29.12 |
| Sep 16, 2026 | $28.77 | $29.51 | $27.89 | $29.16 | $-0.05 | -0.17% | 1,493,490 | $28.83 | $27.89 $29.51 |
| Sep 15, 2026 | $28.78 | $29.94 | $28.60 | $29.21 | $-0.06 | -0.20% | 1,094,986 | $29.42 | $28.60 $29.94 |
| Sep 14, 2026 | $28.76 | $30.34 | $28.72 | $29.27 | +$1.03 | +3.65% | 1,279,363 | $29.52 | $28.72 $30.34 |
| Sep 11, 2026 | $27.13 | $28.38 | $26.43 | $28.24 | +$1.24 | +4.59% | 985,743 | $27.94 | $26.43 $28.38 |
| Sep 10, 2026 | $27.05 | $27.47 | $26.25 | $27.00 | $-0.07 | -0.26% | 938,662 | $26.80 | $26.25 $27.47 |
| Sep 9, 2026 | $28.13 | $28.14 | $26.13 | $27.07 | $-1.20 | -4.24% | 1,556,773 | $26.96 | $26.13 $28.14 |
| Sep 8, 2026 | $31.77 | $31.80 | $28.20 | $28.27 | $-3.89 | -12.10% | 1,698,606 | $28.82 | $28.20 $31.80 |
| Sep 4, 2026 | $32.48 | $32.54 | $31.44 | $32.16 | $-0.69 | -2.10% | 862,071 | $32.10 | $31.44 $32.54 |
| Sep 3, 2026 | $32.88 | $33.75 | $32.12 | $32.85 | +$0.48 | +1.48% | 1,085,207 | $32.88 | $32.12 $33.75 |
| Sep 2, 2026 | $31.80 | $33.44 | $31.43 | $32.37 | +$0.09 | +0.28% | 1,161,771 | $32.35 | $31.43 $33.44 |
| Sep 1, 2026 | $29.95 | $33.84 | $29.52 | $32.28 | +$2.18 | +7.24% | 2,384,544 | $32.35 | $29.52 $33.84 |
| Aug 31, 2026 | $29.38 | $30.32 | $28.32 | $30.10 | +$0.72 | +2.45% | 1,629,975 | $29.80 | $28.32 $30.32 |
| Aug 28, 2026 | $28.25 | $29.93 | $27.83 | $29.38 | +$1.25 | +4.44% | 1,252,628 | $29.32 | $27.83 $29.93 |
| Aug 27, 2026 | $27.84 | $28.82 | $27.65 | $28.13 | +$0.27 | +0.97% | 1,013,900 | $28.31 | $27.65 $28.82 |
| Aug 26, 2026 | $25.71 | $27.88 | $25.71 | $27.86 | +$0.99 | +3.68% | 1,097,534 | $27.19 | $25.71 $27.88 |
| Aug 25, 2026 | $25.39 | $26.94 | $25.39 | $26.87 | +$0.84 | +3.23% | 1,130,439 | $26.61 | $25.39 $26.94 |
| Aug 24, 2026 | $25.54 | $26.92 | $25.27 | $26.03 | +$0.63 | +2.48% | 1,051,491 | $26.24 | $25.27 $26.92 |
| Aug 21, 2026 | $25.39 | $26.55 | $25.12 | $25.40 | +$0.20 | +0.79% | 1,085,633 | $25.50 | $25.12 $26.55 |