Dark

CIX
Comp X International Inc.
stock NYSEAMERICAN

At Close

May 27, 2025 1:22:15 PM EDT

26.05USD-2.871%(-0.77)1,217

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-26.82)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-27	25.2552	26.8200	25.2552	26.82	+6.598%	1,422	0.000%
2025-05-23	25.4300	25.4500	24.7600	25.16	-1.295%	1,824	+6.598%
2025-05-22	25.3100	26.3350	25.3100	25.49	-1.924%	2,054	+5.218%
2025-05-21	25.9900	25.9900	25.9900	25.99	+3.835%	1,933	+3.194%
2025-05-20	25.0900	25.0900	24.9600	25.03	-1.457%	1,002	+7.151%
2025-05-19	25.4000	25.4000	25.4000	25.40	-1.283%	1,580	+5.591%
2025-05-16	25.7100	25.7300	25.1800	25.73	+0.156%	2,743	+4.236%
2025-05-15	25.9200	26.0800	25.3700	25.69	-0.887%	4,721	+4.399%
2025-05-14	25.6600	25.9700	25.6600	25.92	+0.543%	2,805	+3.472%
2025-05-13	26.1600	26.1600	25.3700	25.78	-0.386%	1,749	+4.034%
2025-05-12	27.0000	27.0000	25.8800	25.88	-0.919%	4,259	+3.632%
2025-05-09	26.8000	26.8000	26.1200	26.12	-2.501%	1,105	+2.680%
2025-05-08	26.4000	26.7900	26.4000	26.79	+3.396%	1,194	+0.112%
2025-05-07	26.2300	26.2300	25.9100	25.91	-2.190%	1,729	+3.512%
2025-05-06	27.2400	27.2400	25.9600	26.49	-0.972%	8,067	+1.246%
2025-05-05	26.7500	26.7500	26.5799	26.75	-0.075%	2,887	+0.262%
2025-05-02	26.5900	26.8800	26.5900	26.77	-0.668%	2,017	+0.187%
2025-05-01	27.0700	27.0700	26.3400	26.95	-0.919%	3,323	-0.482%
2025-04-30	26.1600	27.2400	25.9405	27.20	+1.682%	4,149	-1.397%
2025-04-29	26.6499	27.1200	26.2850	26.75	+2.412%	9,720	+0.262%
2025-04-28	25.9600	26.5100	25.9600	26.12	-1.434%	4,378	+2.680%
2025-04-25	26.1300	26.5000	25.5090	26.50	-1.670%	9,239	+1.208%
2025-04-24	26.0300	27.1850	26.0300	26.95	+1.813%	10,931	-0.482%
2025-04-23	25.9000	27.0300	25.8800	26.47	+3.277%	17,295	+1.322%
2025-04-22	25.9000	25.9000	23.0001	25.63	+2.643%	9,785	+4.643%
2025-04-21	25.6800	25.6800	24.9001	24.97	-3.591%	6,977	+7.409%
2025-04-17	24.8400	25.9000	24.2349	25.90	+4.646%	25,848	+3.552%
2025-04-16	23.8000	25.7900	23.4550	24.75	-0.242%	12,749	+8.364%
2025-04-15	20.5600	24.9850	20.5600	24.81	+24.236%	31,096	+8.102%
2025-04-14	20.4000	20.4000	19.9700	19.97	-0.449%	1,592	+34.301%
2025-04-11	19.5480	20.2400	19.2100	20.06	+1.262%	5,920	+33.699%
2025-04-10	21.6000	21.6000	19.6600	19.81	-9.832%	4,353	+35.386%
2025-04-09	20.2700	21.9900	18.5000	21.97	+6.547%	13,111	+22.076%
2025-04-08	22.0900	22.0900	20.0500	20.62	-5.369%	4,463	+30.068%
2025-04-07	18.4900	21.7900	17.8900	21.79	+8.139%	23,785	+23.084%
2025-04-04	19.6600	20.1500	19.6600	20.15	-0.837%	5,029	+33.102%
2025-04-03	20.0100	20.7974	19.9100	20.32	-4.286%	5,651	+31.988%
2025-04-02	20.8201	21.2300	20.6001	21.23	0.000%	3,053	+26.331%
2025-04-01	20.4600	21.2300	20.4600	21.23	+2.461%	2,296	+26.331%
2025-03-31	20.9000	20.9200	20.4658	20.72	-3.985%	4,349	+29.440%
2025-03-28	21.7500	21.7500	21.0700	21.58	-1.055%	5,611	+24.282%
2025-03-27	21.4000	21.8100	21.4000	21.81	+0.414%	5,049	+22.971%
2025-03-26	21.6500	21.9135	21.5100	21.72	+0.323%	2,348	+23.481%
2025-03-25	22.7695	22.7695	21.6500	21.65	-2.521%	5,342	+23.880%
2025-03-24	22.2548	22.2548	21.8600	22.21	+0.226%	2,190	+20.756%
2025-03-21	21.6600	22.5450	21.6501	22.16	-0.628%	8,991	+21.029%
2025-03-20	22.1700	22.3000	22.1500	22.30	-1.327%	1,920	+20.269%
2025-03-19	21.8227	22.6390	21.8227	22.60	+1.119%	2,230	+18.673%
2025-03-18	22.6100	22.6100	21.3900	22.35	+0.857%	2,960	+20.000%
2025-03-17	23.0700	23.0700	21.6500	22.16	-0.939%	2,451	+21.029%
2025-03-14	22.3600	22.5099	21.6050	22.37	+2.380%	9,590	+19.893%
2025-03-13	23.0000	23.0000	21.5899	21.85	-3.998%	3,418	+22.746%
2025-03-12	22.4200	22.7600	22.3800	22.76	+3.314%	4,946	+17.838%
2025-03-11	23.1100	23.1100	21.3010	22.03	+2.752%	7,168	+21.743%
2025-03-10	22.4300	22.4300	21.4400	21.44	-5.426%	6,348	+25.093%
2025-03-07	21.8600	22.6700	21.5899	22.67	+2.071%	16,903	+18.306%
2025-03-06	21.3400	22.9250	21.3400	22.21	+1.601%	34,496	+20.756%
2025-03-05	22.6600	22.6600	21.8600	21.86	-1.131%	4,482	+22.690%
2025-03-04	22.5000	22.5750	21.6650	22.11	-0.852%	7,438	+21.303%
2025-03-03	23.6800	23.6800	22.3000	22.30	-6.145%	9,309	+20.269%
2025-02-28	23.6700	23.9100	23.4500	23.76	-0.586%	4,986	+12.879%
2025-02-27	24.9200	25.4099	23.1900	23.90	-7.040%	17,820	+12.218%
2025-02-26	24.2550	25.7100	24.2550	25.71	+5.067%	3,014	+4.317%
2025-02-25	24.1200	24.4700	23.8000	24.47	+1.704%	10,371	+9.604%
2025-02-24	24.7700	24.7700	24.0600	24.06	-2.591%	6,432	+11.471%
2025-02-21	25.4300	25.4300	24.7000	24.70	-0.723%	2,645	+8.583%
2025-02-20	25.1900	25.2700	24.8800	24.88	-2.163%	2,723	+7.797%
2025-02-19	25.6400	25.8300	24.6500	25.43	-1.128%	21,206	+5.466%
2025-02-18	25.8300	25.8300	25.0000	25.72	+0.039%	2,986	+4.277%
2025-02-14	25.3200	25.7100	24.8100	25.71	+2.840%	6,587	+4.317%
2025-02-13	24.1056	25.0000	24.1056	25.00	+3.950%	2,747	+7.280%
2025-02-12	24.3250	24.4000	24.0500	24.05	-2.315%	5,432	+11.518%
2025-02-11	24.6000	24.7200	24.2350	24.62	+0.943%	5,193	+8.936%
2025-02-10	24.2000	24.9330	24.0000	24.39	+1.498%	11,558	+9.963%
2025-02-07	25.6000	25.6000	24.0300	24.03	-3.765%	7,496	+11.610%
2025-02-06	25.3400	25.3400	24.9583	24.97	-0.873%	2,839	+7.409%
2025-02-05	24.0100	25.2000	24.0100	25.19	+3.407%	3,593	+6.471%
2025-02-04	24.0000	24.4887	24.0000	24.36	+0.082%	7,552	+10.099%
2025-02-03	23.6900	25.2800	23.6900	24.34	-0.694%	14,703	+10.189%
2025-01-31	25.4000	25.4000	24.5100	24.51	-4.370%	2,422	+9.425%
2025-01-30	26.7000	26.7000	25.5101	25.63	+0.156%	5,509	+4.643%
2025-01-29	24.8700	25.5900	23.0000	25.59	+2.978%	4,474	+4.807%
2025-01-28	24.8900	25.0000	23.9237	24.85	+5.565%	8,772	+7.928%
2025-01-27	24.0100	24.7799	23.5400	23.54	-5.878%	6,852	+13.934%
2025-01-24	25.0100	25.6400	25.0000	25.01	-3.362%	8,965	+7.237%
2025-01-23	26.0600	26.6600	25.1100	25.88	+0.661%	9,403	+3.632%
2025-01-22	27.1900	27.1900	25.7100	25.71	-3.924%	25,212	+4.317%
2025-01-21	26.6001	26.7600	26.6001	26.76	+0.639%	2,267	+0.224%
2025-01-17	26.7700	26.7700	26.1700	26.59	+0.415%	1,435	+0.865%
2025-01-16	26.4100	26.6399	26.1221	26.48	+1.069%	4,922	+1.284%
2025-01-15	26.1600	26.2000	25.7250	26.20	+4.842%	3,232	+2.366%
2025-01-14	23.4100	25.5100	23.4100	24.99	+4.430%	5,451	+7.323%
2025-01-13	23.8800	24.0650	23.6211	23.93	-0.333%	3,893	+12.077%
2025-01-10	24.3800	24.3800	23.8300	24.01	-1.071%	4,431	+11.703%
2025-01-08	24.7000	24.9450	24.2601	24.27	-2.920%	10,640	+10.507%
2025-01-07	25.7400	25.7400	24.9500	25.00	-1.536%	8,140	+7.280%
2025-01-06	27.0000	27.0000	25.3900	25.39	-2.906%	23,400	+5.632%
2025-01-03	26.2300	26.3500	25.3000	26.15	+1.751%	9,612	+2.562%
2025-01-02	26.4500	26.4500	25.1900	25.70	-1.721%	5,282	+4.358%
2024-12-31	26.3300	26.9342	26.1500	26.15	-0.419%	6,949	+2.562%
2024-12-30	26.3000	26.9200	26.1300	26.26	-1.426%	5,105	+2.133%
2024-12-27	27.8500	28.5000	26.6400	26.64	-5.699%	14,754	+0.676%
2024-12-26	28.1100	29.5000	27.9900	28.25	+1.912%	23,171	-5.062%
2024-12-24	28.4000	28.4000	27.5000	27.72	-3.009%	6,589	-3.247%
2024-12-23	30.2000	30.3000	28.4550	28.58	-8.162%	15,148	-6.158%
2024-12-20	25.8400	31.1200	25.7560	31.12	+18.417%	40,509	-13.817%
2024-12-19	25.8100	26.9250	25.8100	26.28	-1.240%	5,304	+2.055%
2024-12-18	29.4200	29.4200	26.6100	26.61	-10.313%	14,276	+0.789%
2024-12-17	29.4500	29.6700	29.4100	29.67	+2.558%	5,273	-9.606%
2024-12-16	27.8200	29.1700	27.8200	28.93	+3.990%	21,225	-7.293%
2024-12-13	28.3400	29.4000	27.7000	27.82	-3.403%	17,829	-3.595%
2024-12-12	30.3200	30.3200	27.5900	28.80	-1.774%	16,601	-6.875%
2024-12-11	30.8200	32.3400	29.3200	29.32	-4.214%	38,788	-8.527%
2024-12-10	30.0755	31.8850	30.0755	30.61	-2.173%	24,958	-12.382%
2024-12-09	31.2000	32.1400	30.1600	31.29	-3.067%	18,597	-14.286%
2024-12-06	32.3500	32.9700	30.7518	32.28	-1.133%	29,463	-16.914%
2024-12-05	28.5650	32.6500	28.5650	32.65	+16.399%	34,775	-17.856%
2024-12-04	27.8900	28.5728	27.7658	28.05	+1.483%	18,678	-4.385%
2024-12-03	27.9400	28.0000	27.3600	27.64	-1.074%	6,646	-2.967%
2024-12-02	27.4800	28.5000	27.1401	27.94	+1.195%	11,627	-4.009%
2024-11-29	27.8600	28.0400	27.6100	27.61	-0.576%	2,656	-2.861%
2024-11-27	27.2100	27.8600	27.2100	27.77	+4.359%	4,005	-3.421%
2024-11-26	27.6154	27.9300	26.6100	26.61	-3.412%	3,940	+0.789%
2024-11-25	28.5200	28.5200	27.3717	27.55	-0.326%	7,471	-2.650%
2024-11-22	27.9550	29.0400	27.6400	27.64	-0.611%	3,195	-2.967%
2024-11-21	28.2100	28.2600	27.8100	27.81	-0.608%	3,004	-3.560%
2024-11-20	29.0500	29.0500	27.5000	27.98	-2.031%	13,518	-4.146%
2024-11-19	29.6100	29.6100	28.5600	28.56	-4.064%	6,034	-6.092%
2024-11-18	30.5000	31.0500	29.7700	29.77	-4.399%	8,839	-9.909%
2024-11-15	30.0000	31.1400	29.5050	31.14	+3.181%	12,210	-13.873%
2024-11-14	28.8800	30.1800	28.8600	30.18	+4.069%	5,057	-11.133%
2024-11-13	28.2625	30.0400	28.2449	29.00	+4.807%	31,899	-7.517%
2024-11-12	28.6700	29.1800	27.6700	27.67	-3.488%	11,288	-3.072%
2024-11-11	29.7900	29.7900	28.6100	28.67	-3.109%	10,904	-6.453%
2024-11-08	29.0100	30.0000	29.0100	29.59	+1.999%	12,141	-9.361%
2024-11-07	32.3650	32.3650	29.0000	29.01	-13.144%	30,327	-7.549%
2024-11-06	30.5300	33.4000	30.5300	33.40	+9.401%	13,744	-19.701%
2024-11-05	29.3000	30.5300	29.3000	30.53	+5.677%	2,873	-12.152%
2024-11-04	28.6200	28.8900	28.1400	28.89	+2.995%	4,472	-7.165%
2024-11-01	28.1900	28.9700	28.0491	28.05	-0.497%	6,209	-4.385%
2024-10-31	28.9325	28.9500	28.1900	28.19	-5.180%	3,163	-4.860%
2024-10-30	29.3400	29.8000	29.2400	29.73	+0.609%	3,134	-9.788%
2024-10-29	29.2000	29.9000	29.0300	29.55	+1.616%	7,683	-9.239%
2024-10-28	29.2930	30.1950	29.0800	29.08	-2.482%	8,042	-7.772%
2024-10-25	29.6300	29.9900	29.4200	29.82	+0.168%	3,600	-10.060%
2024-10-24	29.1600	29.7700	29.1600	29.77	+1.293%	2,390	-9.909%
2024-10-23	29.1500	29.7800	28.5100	29.39	-0.609%	8,814	-8.744%
2024-10-22	29.2860	29.9200	29.2860	29.57	+2.318%	3,842	-9.300%
2024-10-21	30.1699	30.1699	28.9000	28.90	-6.260%	5,791	-7.197%
2024-10-18	31.2600	31.2600	30.8300	30.83	-0.868%	1,576	-13.007%
2024-10-17	30.5300	31.1000	30.4400	31.10	+0.355%	3,011	-13.762%
2024-10-16	29.7908	30.9900	29.7908	30.99	+3.094%	3,985	-13.456%
2024-10-15	30.3600	30.4509	30.0466	30.06	-1.636%	4,960	-10.778%
2024-10-14	30.9800	31.2900	30.5600	30.56	-1.705%	2,037	-12.238%
2024-10-11	31.0900	31.0900	31.0900	31.09	+4.715%	1,622	-13.734%
2024-10-10	30.9700	30.9700	29.6200	29.69	-2.910%	5,308	-9.667%
2024-10-09	28.9900	30.6305	28.9900	30.58	+5.521%	4,103	-12.296%
2024-10-08	28.8261	29.7800	28.8261	28.98	-0.549%	5,283	-7.453%
2024-10-07	29.5000	29.5500	29.1400	29.14	-1.621%	5,871	-7.962%
2024-10-04	28.9900	29.6200	28.9500	29.62	+5.110%	2,648	-9.453%
2024-10-03	28.5500	28.9300	28.0300	28.18	-0.459%	5,320	-4.826%
2024-10-02	28.4500	29.3600	27.9850	28.31	-1.083%	12,751	-5.263%
2024-10-01	29.7500	29.7500	28.6200	28.62	-2.020%	8,025	-6.289%
2024-09-30	29.1800	29.8255	29.1800	29.21	-1.451%	4,755	-8.182%
2024-09-27	29.0000	29.6400	28.9052	29.64	+2.101%	3,873	-9.514%
2024-09-26	28.7900	29.0300	28.5200	29.03	-2.355%	4,864	-7.613%
2024-09-25	28.6300	29.7500	28.6300	29.73	+5.388%	6,237	-9.788%
2024-09-24	28.1900	29.5636	28.1700	28.21	-2.421%	25,431	-4.927%
2024-09-23	28.5000	29.9700	28.1950	28.91	+2.155%	17,824	-7.229%
2024-09-20	29.6700	31.4399	27.9500	28.30	-5.792%	29,787	-5.230%
2024-09-19	28.8600	30.0400	28.7400	30.04	+7.864%	5,929	-10.719%
2024-09-18	28.6016	29.0200	27.8500	27.85	-2.075%	3,504	-3.698%
2024-09-17	28.6500	29.5000	28.1700	28.44	-1.181%	17,027	-5.696%
2024-09-16	28.4000	28.7899	28.1200	28.78	+1.374%	6,194	-6.810%
2024-09-13	28.3000	29.0900	27.6892	28.39	+2.122%	17,527	-5.530%
2024-09-12	28.2500	28.2900	27.3700	27.80	-0.962%	7,698	-3.525%
2024-09-11	27.0000	28.0700	26.5000	28.07	+1.961%	10,503	-4.453%
2024-09-10	27.9900	27.9900	26.5500	27.53	+0.109%	7,209	-2.579%
2024-09-09	26.5900	27.5000	26.5900	27.50	+8.140%	6,389	-2.473%
2024-09-06	28.5950	28.9030	25.4300	25.43	-12.250%	20,084	+5.466%
2024-09-05	29.7900	29.7900	28.9800	28.98	0.000%	3,573	-7.453%
2024-09-04	28.5500	29.3700	28.5500	28.98	+1.117%	4,397	-7.453%
2024-09-03	29.7900	29.7900	28.6300	28.66	-4.051%	10,657	-6.420%
2024-08-30	29.7400	29.8700	29.3100	29.87	+1.461%	4,155	-10.211%
2024-08-29	29.1600	29.9800	28.4000	29.44	+3.845%	13,021	-8.899%
2024-08-28	27.9900	28.4700	26.8600	28.35	+0.318%	8,928	-5.397%
2024-08-27	27.9600	28.3500	27.2800	28.26	+4.357%	10,077	-5.096%
2024-08-26	27.4100	27.7500	27.0000	27.08	-1.204%	7,689	-0.960%
2024-08-23	27.1000	27.6499	26.4950	27.41	+1.144%	6,223	-2.152%
2024-08-22	25.9100	27.9066	25.9100	27.10	+4.876%	8,483	-1.033%
2024-08-21	26.0200	26.9610	25.1800	25.84	-1.299%	13,805	+3.793%
2024-08-20	27.4700	27.8399	26.0100	26.18	-8.397%	35,409	+2.445%
2024-08-19	29.3000	32.0000	28.5400	28.58	-17.159%	41,801	-6.158%
2024-08-16	35.9100	36.1000	34.2300	34.50	+3.822%	46,234	-22.261%
2024-08-15	31.0000	36.0000	30.6650	33.23	+6.609%	75,869	-19.290%
2024-08-14	29.8900	32.4950	29.8900	31.17	+4.562%	42,730	-13.956%
2024-08-13	27.0000	29.8100	26.7200	29.81	+12.152%	17,215	-10.030%
2024-08-12	26.7000	27.5000	26.3600	26.58	+2.625%	12,713	+0.903%
2024-08-09	26.6800	26.7700	25.9000	25.90	-3.286%	3,251	+3.552%
2024-08-08	24.0497	27.1000	24.0497	26.78	+13.667%	16,189	+0.149%
2024-08-07	24.8400	25.0100	23.5600	23.56	+1.903%	4,680	+13.837%
2024-08-06	22.7875	23.6100	22.7875	23.12	+5.043%	5,755	+16.003%
2024-08-05	23.0000	23.0100	22.0100	22.01	-5.333%	5,090	+21.854%
2024-08-02	23.2500	23.6850	23.2500	23.25	-3.165%	1,378	+15.355%
2024-08-01	26.2200	26.2200	24.0100	24.01	-6.357%	8,037	+11.703%
2024-07-31	27.2900	27.5000	25.6400	25.64	-3.970%	6,479	+4.602%
2024-07-30	25.5700	26.7700	25.5700	26.70	+6.163%	5,154	+0.449%
2024-07-29	25.0000	25.2100	25.0000	25.15	-0.867%	1,572	+6.640%
2024-07-26	25.6800	26.0000	25.3700	25.37	+0.795%	2,524	+5.715%
2024-07-25	24.6600	25.2900	24.1600	25.17	+2.234%	6,916	+6.555%
2024-07-24	23.8940	24.7500	23.8940	24.62	+2.243%	5,796	+8.936%
2024-07-23	23.3500	24.0800	23.3200	24.08	+0.333%	3,644	+11.379%
2024-07-22	23.6200	24.0000	23.4335	24.00	+0.251%	5,009	+11.750%
2024-07-19	24.0200	24.1700	23.8900	23.94	-0.911%	3,300	+12.030%
2024-07-18	24.4000	24.4000	23.6800	24.16	-0.984%	2,412	+11.010%
2024-07-17	23.4800	24.4000	23.2643	24.40	+2.954%	10,372	+9.918%
2024-07-16	22.1800	23.7000	22.1800	23.70	+7.046%	10,984	+13.165%
2024-07-15	23.1900	23.7799	22.1400	22.14	-4.815%	6,015	+21.138%
2024-07-12	23.6200	23.6200	22.4101	23.26	-2.840%	10,894	+15.305%
2024-07-11	22.6500	23.9400	22.3100	23.94	+5.695%	10,555	+12.030%
2024-07-10	22.5600	22.6500	21.7500	22.65	+4.330%	5,453	+18.411%
2024-07-09	22.5700	22.5700	21.1701	21.71	-3.810%	19,086	+23.538%
2024-07-08	22.5000	23.5000	22.5000	22.57	-0.044%	15,796	+18.830%
2024-07-05	22.9000	23.8099	22.5800	22.58	-1.997%	10,946	+18.778%
2024-07-03	23.3400	23.4250	23.0400	23.04	-1.370%	2,183	+16.406%
2024-07-02	24.1700	24.1800	23.3600	23.36	-4.262%	8,054	+14.812%
2024-07-01	24.5040	24.5040	24.0001	24.40	-1.094%	4,718	+9.918%
2024-06-28	24.0000	24.9099	23.2800	24.67	+3.525%	42,279	+8.715%
2024-06-27	24.4900	24.4900	23.3101	23.83	-1.447%	9,227	+12.547%
2024-06-26	24.1799	24.1800	23.3750	24.18	-0.083%	13,278	+10.918%
2024-06-25	23.3600	24.2000	23.3000	24.20	+5.172%	51,738	+10.826%
2024-06-24	22.7800	24.1999	22.7800	23.01	+2.221%	18,757	+16.558%
2024-06-21	22.6900	22.7450	22.5100	22.51	-2.003%	5,600	+19.147%
2024-06-20	22.7150	22.9700	22.7150	22.97	+4.409%	1,988	+16.761%
2024-06-18	22.0000	22.6000	22.0000	22.00	0.000%	18,669	+21.909%
2024-06-17	22.9850	24.0848	21.4550	22.00	-6.701%	39,798	+21.909%
2024-06-14	23.7000	24.6400	23.4100	23.58	-0.590%	25,074	+13.740%
2024-06-13	23.7001	24.2800	23.7000	23.72	-3.577%	2,126	+13.069%
2024-06-12	23.9100	24.9200	23.4100	24.60	+3.579%	10,348	+9.024%
2024-06-11	22.8000	23.8800	22.6000	23.75	+2.992%	3,559	+12.926%
2024-06-10	23.2300	23.4000	22.5801	23.06	-3.474%	14,244	+16.305%
2024-06-07	24.0300	24.2999	23.6100	23.89	+0.042%	9,753	+12.265%
2024-06-06	24.3400	24.9899	23.8800	23.88	-2.887%	4,691	+12.312%
2024-06-05	23.1900	24.6400	23.1400	24.59	+6.037%	15,639	+9.069%
2024-06-04	23.8100	24.2200	22.4942	23.19	-3.052%	17,601	+15.653%
2024-06-03	24.1500	24.9599	23.6363	23.92	-0.706%	5,612	+12.124%
2024-05-31	24.3500	24.3500	23.6400	24.09	-2.272%	3,346	+11.333%
2024-05-30	24.6100	24.8000	24.2300	24.65	+2.282%	7,772	+8.803%
2024-05-29	24.7600	25.0000	24.1000	24.10	-4.022%	5,141	+11.286%
2024-05-28	25.6900	25.9000	25.0001	25.11	-1.837%	11,177	+6.810%
2024-05-24	24.9200	25.5800	24.3200	25.58	+3.563%	7,524	+4.848%
2024-05-23	25.0100	25.6250	24.7000	24.70	-2.256%	9,711	+8.583%
2024-05-22	24.4000	25.3600	24.2900	25.27	+3.566%	16,626	+6.134%
2024-05-21	23.8900	24.7799	23.6650	24.40	+2.780%	8,498	+9.918%
2024-05-20	24.3296	25.5200	23.7400	23.74	-3.574%	24,067	+12.974%
2024-05-17	23.8000	24.9399	23.4400	24.62	+5.169%	10,400	+8.936%
2024-05-16	22.5300	23.7737	22.5300	23.41	+0.905%	6,016	+14.566%
2024-05-15	23.0500	23.4500	21.9200	23.20	+5.455%	14,946	+15.603%
2024-05-14	21.1900	22.6800	20.7500	22.00	+3.383%	24,484	+21.909%
2024-05-13	24.8100	24.8100	20.6001	21.28	-14.709%	117,539	+26.034%
2024-05-10	25.5800	25.6300	24.3100	24.95	-2.843%	11,807	+7.495%
2024-05-09	26.4300	26.8400	25.2100	25.68	-6.957%	33,721	+4.439%
2024-05-08	32.0200	32.2000	27.6000	27.60	-19.251%	26,256	-2.826%
2024-05-07	33.8400	34.9400	33.6700	34.18	-1.413%	6,407	-21.533%
2024-05-06	33.0000	34.6700	32.3500	34.67	+6.154%	14,314	-22.642%
2024-05-03	30.2000	32.9899	30.2000	32.66	+8.146%	5,455	-17.881%
2024-05-02	31.3700	31.8450	30.2000	30.20	-3.883%	5,450	-11.192%
2024-05-01	31.9900	32.0000	30.7600	31.42	-0.222%	9,459	-14.640%
2024-04-30	33.6200	33.6200	31.4900	31.49	-6.779%	12,508	-14.830%
2024-04-29	33.8700	34.4000	32.6200	33.78	-1.430%	24,448	-20.604%
2024-04-26	32.4300	34.9165	32.4300	34.27	+5.739%	33,806	-21.739%
2024-04-25	32.4900	33.3580	32.0582	32.41	+0.434%	11,351	-17.248%
2024-04-24	31.8600	32.8199	31.8600	32.27	+1.287%	4,969	-16.889%
2024-04-23	31.4900	32.9900	31.4900	31.86	+1.047%	8,808	-15.819%
2024-04-22	33.0000	33.0000	31.4400	31.53	+0.542%	7,303	-14.938%
2024-04-19	31.0100	31.3600	30.8000	31.36	-1.135%	3,596	-14.477%
2024-04-18	31.3100	31.7200	31.2800	31.72	+1.439%	6,113	-15.448%
2024-04-17	31.1000	32.4320	30.6500	31.27	+1.427%	27,626	-14.231%
2024-04-16	31.9300	33.0100	30.5800	30.83	-2.220%	32,676	-13.007%
2024-04-15	33.0000	33.6050	31.5300	31.53	-4.743%	31,818	-14.938%
2024-04-12	33.3700	34.0000	33.0750	33.10	-0.630%	14,214	-18.973%
2024-04-11	35.1700	35.5999	33.3100	33.31	-5.289%	15,815	-19.484%
2024-04-10	34.9800	35.1700	33.4500	35.17	+2.686%	15,894	-23.742%
2024-04-09	35.6800	36.5085	34.2500	34.25	-4.861%	14,357	-21.693%
2024-04-08	34.4400	37.1700	34.4400	36.00	+4.987%	24,903	-25.500%
2024-04-05	34.6500	35.2000	33.1000	34.29	-2.029%	20,145	-21.785%
2024-04-04	33.1400	35.1500	32.9000	35.00	+5.613%	15,451	-23.371%
2024-04-03	31.5100	33.1400	31.5100	33.14	+6.320%	15,071	-19.071%
2024-04-02	31.6000	33.9000	30.9201	31.17	-3.439%	12,367	-13.956%
2024-04-01	33.3000	34.0000	30.9300	32.28	-5.889%	33,144	-16.914%
2024-03-28	34.4900	35.7300	33.5500	34.30	-0.175%	7,973	-21.808%
2024-03-27	35.2800	35.9000	34.3000	34.36	-0.406%	8,485	-21.944%
2024-03-26	36.5000	37.9100	34.5000	34.50	-3.658%	5,711	-22.261%
2024-03-25	35.5500	36.0500	35.1100	35.81	+0.930%	10,020	-25.105%
2024-03-22	36.3000	38.0299	35.4800	35.48	-6.385%	10,557	-24.408%
2024-03-21	36.9900	39.9112	35.4900	37.90	+5.278%	22,443	-29.235%
2024-03-20	35.0500	36.0000	34.2900	36.00	+2.157%	7,168	-25.500%
2024-03-19	32.2100	35.5500	32.0000	35.24	+10.678%	17,469	-23.893%
2024-03-18	30.9400	33.6500	30.9400	31.84	+6.382%	29,400	-15.766%
2024-03-15	30.4500	34.2900	29.9300	29.93	-1.869%	41,481	-10.391%
2024-03-14	32.4000	33.5700	30.5000	30.50	-4.984%	11,620	-12.066%
2024-03-13	34.1200	34.1200	30.8701	32.10	-1.018%	8,563	-16.449%
2024-03-12	35.5200	35.8600	32.4300	32.43	-8.674%	12,808	-17.299%
2024-03-11	29.5800	38.2500	29.5467	35.51	+20.988%	55,559	-24.472%
2024-03-08	29.7300	30.2500	29.0753	29.35	-2.975%	6,624	-8.620%
2024-03-07	30.4100	30.9416	29.8400	30.25	-0.493%	7,320	-11.339%
2024-03-06	29.9000	31.0000	29.0100	30.40	+1.672%	25,355	-11.776%
2024-03-05	29.1500	29.9000	27.7643	29.90	+7.670%	26,370	-10.301%
2024-03-04	24.4500	28.0700	24.3200	27.77	+19.185%	28,132	-3.421%
2024-03-01	23.6499	24.8799	23.3000	23.30	-0.043%	14,705	+15.107%
2024-02-29	23.2600	24.0000	23.0100	23.31	+3.370%	6,638	+15.058%
2024-02-28	22.8500	22.8500	22.5300	22.55	-0.044%	4,075	+18.936%
2024-02-27	22.7900	23.3000	22.4600	22.56	+0.714%	6,053	+18.883%
2024-02-26	23.2700	23.5301	22.1100	22.40	-4.355%	4,894	+19.732%
2024-02-23	22.0999	23.4200	22.0700	23.42	+5.306%	12,170	+14.518%
2024-02-22	21.9600	22.8800	21.5300	22.24	+2.963%	11,603	+20.594%
2024-02-21	22.6300	22.6300	21.1644	21.60	-3.614%	11,747	+24.167%
2024-02-20	24.1800	24.3120	22.4100	22.41	-7.358%	19,693	+19.679%
2024-02-16	25.9000	26.2700	24.1900	24.19	-7.176%	13,106	+10.872%
2024-02-15	24.1000	26.3850	24.1000	26.06	+8.178%	8,193	+2.916%
2024-02-14	24.0500	24.0900	23.5000	24.09	+4.286%	3,287	+11.333%
2024-02-13	24.7100	24.7100	23.1000	23.10	-5.367%	5,001	+16.104%
2024-02-12	25.0400	25.0400	24.4100	24.41	+0.205%	3,817	+9.873%
2024-02-09	23.4801	24.7200	23.4801	24.36	+3.748%	2,946	+10.099%
2024-02-08	23.4300	23.5001	23.4300	23.48	-0.170%	2,937	+14.225%
2024-02-07	23.5400	24.1200	23.4382	23.52	-1.135%	2,893	+14.031%
2024-02-06	24.4000	24.5100	23.3200	23.79	-2.898%	4,924	+12.736%
2024-02-05	23.3600	24.5000	23.0500	24.50	-0.041%	7,062	+9.469%
2024-02-02	24.3600	25.3150	24.0100	24.51	-1.921%	3,455	+9.425%
2024-02-01	24.1700	24.9900	23.2100	24.99	+3.607%	7,953	+7.323%
2024-01-31	24.8169	25.0500	24.1200	24.12	-0.207%	4,759	+11.194%
2024-01-30	23.9900	25.2900	23.0000	24.17	-1.947%	31,493	+10.964%
2024-01-29	22.7100	24.6500	22.4400	24.65	+9.264%	12,431	+8.803%
2024-01-26	22.9500	22.9500	21.9101	22.56	-1.355%	4,291	+18.883%
2024-01-25	21.9100	22.9000	21.8100	22.87	+3.813%	16,693	+17.272%
2024-01-24	21.9000	22.0500	21.8000	22.03	+1.055%	8,485	+21.743%
2024-01-23	23.3500	23.3500	21.8000	21.80	-2.939%	5,713	+23.028%
2024-01-22	22.1600	23.2908	21.7900	22.46	+0.898%	7,437	+19.412%
2024-01-19	22.7500	22.7800	20.6201	22.26	-2.582%	18,512	+20.485%
2024-01-18	23.1050	23.4100	22.8500	22.85	-2.015%	9,601	+17.374%
2024-01-17	24.9000	25.9300	23.2500	23.32	-11.432%	28,298	+15.009%
2024-01-16	29.7500	30.6500	24.3300	26.33	-11.047%	33,077	+1.861%
2024-01-12	23.8700	30.5000	23.8700	29.60	+27.312%	88,049	-9.392%
2024-01-11	24.0500	24.0500	23.0400	23.25	-0.768%	6,244	+15.355%
2024-01-10	23.5000	23.8800	23.2000	23.43	-2.130%	5,098	+14.469%
2024-01-09	24.8800	24.8800	23.7750	23.94	-1.319%	13,870	+12.030%
2024-01-08	24.2900	24.7100	23.1900	24.26	+1.676%	13,575	+10.552%
2024-01-05	24.6998	25.0600	23.8600	23.86	-3.048%	6,113	+12.406%
2024-01-04	24.7800	25.2499	24.2396	24.61	-0.324%	13,266	+8.980%
2024-01-03	25.9000	25.9000	24.4800	24.69	-5.038%	8,935	+8.627%
2024-01-02	25.3400	26.0000	25.2800	26.00	+2.848%	12,660	+3.154%
2023-12-29	25.7300	25.7300	24.4817	25.28	-1.519%	8,363	+6.092%
2023-12-28	24.8500	25.6700	24.7544	25.67	+2.721%	6,776	+4.480%
2023-12-27	24.1656	25.0000	24.0400	24.99	+0.160%	4,370	+7.323%
2023-12-26	23.7600	25.0000	23.7501	24.95	+1.878%	5,468	+7.495%
2023-12-22	24.9100	24.9100	24.1100	24.49	+0.534%	5,259	+9.514%
2023-12-21	23.5400	24.3700	23.3900	24.36	+1.925%	6,564	+10.099%
2023-12-20	22.7900	23.9000	22.7900	23.90	+6.459%	8,299	+12.218%
2023-12-19	21.8600	22.9700	21.8600	22.45	+4.565%	7,863	+19.465%
2023-12-18	21.1500	22.1499	20.9501	21.47	+4.783%	6,127	+24.918%
2023-12-15	21.8300	22.0665	20.4900	20.49	-6.906%	25,368	+30.893%
2023-12-14	20.9800	22.0100	20.7800	22.01	+7.053%	9,293	+21.854%
2023-12-13	22.5000	23.0199	20.4750	20.56	-10.609%	61,286	+30.447%
2023-12-12	23.0900	23.3750	23.0000	23.00	-1.033%	6,148	+16.609%
2023-12-11	23.2000	23.6800	23.2000	23.24	+0.912%	5,122	+15.404%
2023-12-08	23.2150	23.4400	22.7000	23.03	-0.946%	4,894	+16.457%
2023-12-07	22.4700	23.2500	21.8900	23.25	+6.554%	7,231	+15.355%
2023-12-06	21.4200	22.7300	21.4200	21.82	+1.678%	17,657	+22.915%
2023-12-05	22.3100	22.8500	21.4600	21.46	-2.410%	5,081	+24.977%
2023-12-04	22.4600	23.8300	21.3200	21.99	+0.825%	7,456	+21.965%

.dark-mode .c19s4q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c19s4q{ color: #333333; background-color: white; border: 2px solid #333333; }CIXComp X International Inc.stock NYSEAMERICAN

CIX
Comp X International Inc.
stock NYSEAMERICAN