Dark

CIX
Comp X International Inc.
stock NYSEAMERICAN

At Close

Sep 1, 2026 3:50:10 PM EDT

32.56USD+2.293%(+0.73)13,807

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 28, 2026 8:45:30 AM EDT

32.04USD+0.660%(+0.21)0

After-hours

Sep 1, 2026 4:10:30 PM EDT

33.00USD+1.351%(+0.44)1

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-01	31.750000	34.9900	31.750000	32.5600	+2.293%	13,807	0.000%
2026-08-31	31.900000	32.0000	31.250000	31.8300	-0.219%	9,168	+2.293%
2026-08-28	31.500000	31.9000	30.895000	31.9000	+0.157%	9,131	+2.069%
2026-08-27	31.700000	31.9000	31.700000	31.8500	-0.469%	5,140	+2.229%
2026-08-26	31.500000	32.0000	31.480000	32.0000	+0.756%	4,006	+1.750%
2026-08-25	31.265000	31.9000	31.220000	31.7600	+1.243%	6,988	+2.519%
2026-08-24	31.900000	31.9000	31.099200	31.3700	-1.969%	6,953	+3.793%
2026-08-21	31.500000	32.0000	30.870100	32.0000	+1.716%	8,011	+1.750%
2026-08-20	31.100000	31.9999	29.550000	31.4600	+1.484%	13,012	+3.497%
2026-08-19	31.840000	31.8400	30.435000	31.0000	+0.617%	3,946	+5.032%
2026-08-18	30.410000	31.1100	30.200000	30.8100	+0.130%	5,078	+5.680%
2026-08-17	31.160000	31.5000	30.280000	30.7700	-1.378%	8,481	+5.817%
2026-08-14	31.650000	31.6501	31.200000	31.2000	-1.235%	5,728	+4.359%
2026-08-13	31.610000	31.7000	31.320000	31.5900	+0.862%	11,365	+3.071%
2026-08-12	32.000000	32.0420	31.320000	31.3200	-0.508%	7,531	+3.959%
2026-08-11	30.100000	31.5100	30.100000	31.4800	+3.963%	6,863	+3.431%
2026-08-10	29.470000	30.5000	29.470000	30.2800	+0.631%	9,245	+7.530%
2026-08-07	30.090000	30.0900	29.765000	30.0900	+0.300%	5,191	+8.209%
2026-08-06	27.210000	30.0000	27.210000	30.0000	+6.762%	3,409	+8.533%
2026-08-05	26.130000	29.9000	25.470000	28.1000	-3.204%	29,190	+15.872%
2026-08-04	29.600000	29.9100	29.030000	29.0300	-1.926%	11,253	+12.160%
2026-08-03	28.560000	29.9999	28.560000	29.6000	+4.557%	5,771	+10.000%
2026-07-31	29.390000	29.3900	28.310000	28.3100	-0.247%	4,131	+15.012%
2026-07-30	28.580000	28.8350	27.460100	28.3800	-0.735%	2,964	+14.729%
2026-07-29	28.540000	29.1100	28.255000	28.5900	+1.816%	3,727	+13.886%
2026-07-28	28.000000	28.6250	27.370100	28.0800	+1.189%	9,676	+15.954%
2026-07-27	27.000000	27.9800	27.000000	27.7500	+3.933%	5,303	+17.333%
2026-07-24	25.985000	27.4200	25.985000	26.7000	+3.049%	4,555	+21.948%
2026-07-23	25.825000	26.2000	25.625000	25.9100	-2.153%	4,316	+25.666%
2026-07-22	26.200000	26.5000	25.560000	26.4800	+1.069%	5,574	+22.961%
2026-07-21	25.750000	26.2000	25.500000	26.2000	+4.800%	6,983	+24.275%
2026-07-20	25.774000	25.7740	25.000000	25.0000	-0.398%	5,062	+30.240%
2026-07-17	25.100000	26.0000	25.100000	25.1000	-0.515%	9,182	+29.721%
2026-07-16	25.749900	25.7499	25.100000	25.2300	-2.512%	2,300	+29.053%
2026-07-15	25.700000	26.0850	25.250000	25.8800	+3.190%	7,207	+25.811%
2026-07-14	26.390000	26.3900	25.080000	25.0800	-3.538%	1,074	+29.825%
2026-07-13	26.000000	26.0000	26.000000	26.0000	-3.846%	1,880	+25.231%
2026-07-10	25.770000	27.5000	25.770000	27.0400	+3.522%	10,765	+20.414%
2026-07-09	25.920000	26.1200	25.260000	26.1200	+0.694%	2,116	+24.655%
2026-07-08	25.390000	26.2500	24.550000	25.9400	+2.651%	6,883	+25.520%
2026-07-07	25.475000	26.0850	24.995000	25.2700	+1.080%	7,179	+28.848%
2026-07-06	25.600000	26.4800	24.700000	25.0000	-2.267%	4,867	+30.240%
2026-07-02	25.560000	27.1238	25.525000	25.5800	-2.627%	7,733	+27.287%
2026-07-01	25.500000	26.2700	24.910000	26.2700	+5.502%	4,455	+23.944%
2026-06-30	26.858800	26.8588	24.900000	24.9000	-5.287%	4,581	+30.763%
2026-06-29	27.190000	27.1900	25.820000	26.2900	-3.310%	5,379	+23.849%
2026-06-26	27.500000	27.5000	27.190000	27.1900	0.000%	47,457	+19.750%
2026-06-25	27.500000	27.5000	25.906200	27.1900	+1.569%	2,806	+19.750%
2026-06-24	27.000000	27.3500	25.914000	26.7700	-0.852%	9,185	+21.629%
2026-06-23	26.660000	27.0000	26.650000	27.0000	+4.814%	3,105	+20.593%
2026-06-22	27.000000	27.0000	25.760000	25.7600	-5.015%	3,297	+26.398%
2026-06-18	25.940000	27.1200	24.960000	27.1200	+6.145%	11,638	+20.059%
2026-06-17	25.415000	25.7999	25.390000	25.5500	-1.161%	4,939	+27.436%
2026-06-16	25.650000	25.8500	25.640100	25.8500	+0.233%	3,103	+25.957%
2026-06-15	26.000000	26.7400	25.790000	25.7900	+0.078%	11,453	+26.250%
2026-06-12	24.370000	25.7700	23.932200	25.7700	+6.356%	3,023	+26.348%
2026-06-11	25.900000	25.9000	24.230000	24.2300	-6.448%	3,848	+34.379%
2026-06-10	25.250000	25.9000	24.660000	25.9000	0.000%	5,294	+25.714%
2026-06-09	24.520000	25.9000	24.510000	25.9000	+5.757%	4,251	+25.714%
2026-06-08	24.110000	24.8400	24.110000	24.4900	+1.031%	2,864	+32.952%
2026-06-05	24.250000	24.4250	24.240000	24.2400	+0.207%	2,933	+34.323%
2026-06-04	24.710000	24.7100	23.864400	24.1900	-0.739%	2,409	+34.601%
2026-06-03	24.430000	24.8956	24.280000	24.3700	+0.433%	9,377	+33.607%
2026-06-02	24.390000	24.3950	24.000000	24.2650	+1.442%	5,304	+34.185%
2026-06-01	24.890000	25.0500	23.920000	23.9200	-4.853%	6,923	+36.120%
2026-05-29	25.900000	25.9000	24.910000	25.1400	-1.950%	3,448	+29.515%
2026-05-28	24.440000	25.6400	24.370200	25.6400	+4.910%	3,160	+26.989%
2026-05-27	24.200000	24.4400	24.108300	24.4400	+2.131%	5,412	+33.224%
2026-05-26	23.380000	24.2499	23.380000	23.9300	+2.704%	2,514	+36.064%
2026-05-22	24.000000	24.2500	23.300000	23.3000	-0.724%	3,472	+39.742%
2026-05-21	23.000000	23.4700	23.000000	23.4700	+0.128%	1,623	+38.730%
2026-05-20	22.790000	23.4400	22.790000	23.4400	+0.644%	3,708	+38.908%
2026-05-19	22.480000	23.2900	22.225000	23.2900	+3.603%	7,837	+39.802%
2026-05-18	22.480000	22.7100	22.480000	22.4800	-0.089%	2,863	+44.840%
2026-05-15	23.200000	23.2500	22.500000	22.5000	-3.059%	3,050	+44.711%
2026-05-14	23.560000	23.5600	23.210000	23.2100	-2.026%	2,288	+40.284%
2026-05-13	23.940000	24.0000	23.552300	23.6900	-3.069%	3,769	+37.442%
2026-05-12	23.891600	25.2334	23.891600	24.4400	+3.779%	1,692	+33.224%
2026-05-11	23.560000	23.5600	23.550000	23.5500	-0.842%	1,936	+38.259%
2026-05-08	23.800000	24.0200	23.750000	23.7500	0.000%	958	+37.095%
2026-05-07	24.690000	24.6900	23.330000	23.7500	-3.768%	3,861	+37.095%
2026-05-06	24.582000	24.6800	24.200000	24.6800	+6.379%	5,817	+31.929%
2026-05-05	23.475000	23.4750	23.200000	23.2000	-0.043%	3,407	+40.345%
2026-05-04	23.210000	23.2100	23.210000	23.2100	-1.943%	1,539	+40.284%
2026-05-01	23.600000	23.6700	23.485000	23.6700	+1.719%	1,813	+37.558%
2026-04-30	23.200000	23.7500	23.164500	23.2700	+0.302%	3,674	+39.923%
2026-04-29	23.475000	23.5828	23.200000	23.2000	0.000%	2,548	+40.345%
2026-04-28	23.750000	23.7500	23.200000	23.2000	0.000%	2,130	+40.345%
2026-04-27	23.710000	23.7500	23.200000	23.2000	-2.151%	3,710	+40.345%
2026-04-24	23.710000	23.7100	23.710000	23.7100	+0.466%	831	+37.326%
2026-04-23	23.600000	23.6000	23.600000	23.6000	+0.554%	323	+37.966%
2026-04-22	23.540000	23.5400	23.200000	23.4700	+1.164%	2,663	+38.730%
2026-04-21	23.200000	23.5850	23.200000	23.2000	0.000%	1,353	+40.345%
2026-04-20	23.300000	23.3000	23.200000	23.2000	0.000%	1,294	+40.345%
2026-04-17	23.190000	23.4550	23.190000	23.2000	-0.386%	2,824	+40.345%
2026-04-16	23.400000	23.4000	22.840000	23.2900	-1.730%	2,368	+39.802%
2026-04-15	23.270000	23.7000	23.270000	23.7000	+0.808%	1,669	+37.384%
2026-04-14	23.510000	23.5100	23.510000	23.5100	+0.470%	1,808	+38.494%
2026-04-13	23.420000	23.4200	23.075000	23.4000	+3.954%	2,115	+39.145%
2026-04-10	23.270000	23.2700	22.450000	22.5100	-3.266%	3,887	+44.647%
2026-04-09	22.270000	23.3299	22.270000	23.2700	+2.874%	6,527	+39.923%
2026-04-08	23.010000	23.0100	22.620000	22.6200	-0.352%	2,204	+43.943%
2026-04-07	22.900000	22.9000	22.700000	22.7000	-0.264%	1,869	+43.436%
2026-04-06	23.400000	23.4000	22.760000	22.7600	-2.192%	2,309	+43.058%
2026-04-02	23.010000	23.2700	23.010000	23.2700	+1.042%	1,044	+39.923%
2026-04-01	23.010000	23.0300	23.010000	23.0300	-1.413%	1,260	+41.381%
2026-03-31	22.810000	23.3600	22.810000	23.3600	-0.341%	1,788	+39.384%
2026-03-30	23.440000	23.4500	22.810000	23.4400	+1.209%	3,026	+38.908%
2026-03-27	22.717300	23.1900	22.717300	23.1600	+0.477%	4,951	+40.587%
2026-03-26	22.700000	23.1900	22.700000	23.0500	+1.319%	2,687	+41.258%
2026-03-25	22.760000	22.7858	22.750000	22.7500	+0.220%	1,957	+43.121%
2026-03-24	23.000000	23.0000	22.700000	22.7000	-1.732%	1,854	+43.436%
2026-03-23	22.750000	23.2500	22.700000	23.1000	+1.762%	2,701	+40.952%
2026-03-20	22.880000	23.7100	22.700000	22.7000	-1.304%	12,141	+43.436%
2026-03-19	23.546100	23.5829	23.000000	23.0000	+1.322%	2,596	+41.565%
2026-03-18	23.240000	23.3250	22.700000	22.7000	-2.197%	6,906	+43.436%
2026-03-17	23.810000	24.0499	23.140000	23.2100	-0.258%	6,055	+40.284%
2026-03-16	24.300000	24.3000	23.270000	23.2700	-4.239%	2,933	+39.923%
2026-03-13	24.260000	24.3000	23.870000	24.3000	0.000%	4,145	+33.992%
2026-03-12	23.970000	24.3000	23.490200	24.3000	+3.448%	5,304	+33.992%
2026-03-11	23.810000	23.8100	23.490000	23.4900	-0.128%	1,088	+38.612%
2026-03-10	23.520000	23.5200	23.520000	23.5200	-2.850%	1,424	+38.435%
2026-03-09	23.800000	24.2100	23.550000	24.2100	-0.370%	2,421	+34.490%
2026-03-06	24.280000	24.3000	23.800000	24.3000	+0.248%	2,715	+33.992%
2026-03-05	23.600000	24.2400	23.400000	24.2400	-1.981%	6,303	+34.323%
2026-03-04	24.730000	24.7300	24.730000	24.7300	+2.572%	946	+31.662%
2026-03-03	24.110000	24.1100	24.110000	24.1100	-3.056%	1,478	+35.048%
2026-03-02	24.850000	25.0000	24.200000	24.8700	+5.830%	6,294	+30.921%
2026-02-27	24.220000	24.2200	23.500000	23.5000	-2.368%	1,865	+38.553%
2026-02-26	24.270000	24.2700	23.500000	24.0700	-0.824%	2,954	+35.272%
2026-02-25	24.270000	24.2700	24.270000	24.2700	+3.674%	1,362	+34.157%
2026-02-24	23.410000	23.4100	23.410000	23.4100	+0.386%	542	+39.086%
2026-02-23	24.000000	24.0000	23.320000	23.3200	-0.766%	4,689	+39.623%
2026-02-20	23.310000	24.0499	23.310000	23.5000	-0.927%	1,681	+38.553%
2026-02-19	23.720000	23.7200	23.300100	23.7200	-1.167%	2,910	+37.268%
2026-02-18	24.120000	24.5000	24.000000	24.0000	-1.235%	2,188	+35.667%
2026-02-17	24.580000	24.5800	24.300000	24.3000	-1.139%	2,788	+33.992%
2026-02-13	24.500000	25.0000	24.500000	24.5800	+0.696%	4,649	+32.465%
2026-02-12	24.265000	24.4100	24.240000	24.4100	-0.489%	1,318	+33.388%
2026-02-11	24.750000	24.7500	24.290000	24.5300	+0.122%	2,201	+32.735%
2026-02-10	24.250000	24.5000	24.250000	24.5000	+1.744%	4,166	+32.898%
2026-02-09	23.820000	24.1000	23.770100	24.0800	+1.134%	3,949	+35.216%
2026-02-06	23.430000	24.1000	23.430000	23.8100	-0.668%	4,189	+36.749%
2026-02-05	23.250000	23.9700	23.250000	23.9700	+0.630%	2,867	+35.836%
2026-02-04	23.920100	24.1200	23.781000	23.8200	-1.039%	2,230	+36.692%
2026-02-03	23.420000	24.0700	23.420000	24.0700	+4.109%	4,183	+35.272%
2026-02-02	23.300000	23.8700	23.120000	23.1200	-0.773%	4,319	+40.830%
2026-01-30	23.300000	23.4469	23.300000	23.3000	-1.729%	2,443	+39.742%
2026-01-29	23.000000	23.7100	23.000000	23.7100	+0.509%	3,192	+37.326%
2026-01-28	23.070000	23.5900	23.000000	23.5900	+0.726%	4,532	+38.025%
2026-01-27	23.390000	23.4300	23.210000	23.4200	+0.905%	2,241	+39.026%
2026-01-26	24.200000	24.2000	23.200000	23.2100	-4.131%	4,661	+40.284%
2026-01-23	23.810000	24.2500	23.810000	24.2100	+3.065%	2,201	+34.490%
2026-01-22	23.478300	23.7800	23.478300	23.4900	-0.085%	1,374	+38.612%
2026-01-21	23.110000	23.5100	23.110000	23.5100	+2.217%	1,736	+38.494%
2026-01-20	22.900000	23.0600	22.900000	23.0000	-1.245%	2,923	+41.565%
2026-01-16	24.230000	24.2300	23.290000	23.2900	-3.998%	2,953	+39.802%
2026-01-15	24.250000	24.6200	24.220000	24.2600	+0.165%	5,160	+34.213%
2026-01-14	23.919900	24.2200	23.383400	24.2200	+3.064%	4,203	+34.434%
2026-01-13	22.860000	23.5000	22.860000	23.5000	+2.755%	1,709	+38.553%
2026-01-12	23.150000	23.1519	22.570700	22.8700	-0.131%	2,211	+42.370%
2026-01-09	22.891500	22.9000	22.891500	22.9000	-0.651%	1,433	+42.183%
2026-01-08	22.750000	23.0500	22.700800	23.0500	+2.308%	3,012	+41.258%
2026-01-07	22.600000	22.9200	22.530000	22.5300	-0.310%	1,955	+44.518%
2026-01-06	23.000000	23.0000	22.600000	22.6000	-1.782%	1,920	+44.071%
2026-01-05	23.405000	23.4050	23.010000	23.0100	+0.043%	1,548	+41.504%
2026-01-02	23.180000	23.1800	22.710000	23.0000	-1.160%	1,576	+41.565%
2025-12-31	22.790000	23.2700	22.700000	23.2700	+2.965%	5,133	+39.923%
2025-12-30	23.110000	23.1100	22.600000	22.6000	-2.037%	1,287	+44.071%
2025-12-29	22.796400	23.2400	22.640000	23.0700	+0.022%	2,730	+41.136%
2025-12-26	23.130000	23.1300	22.500100	23.0650	+2.103%	2,458	+41.166%
2025-12-24	22.743900	22.9300	22.500000	22.5900	-0.921%	4,438	+44.135%
2025-12-23	23.100000	23.2600	22.750000	22.8000	-1.682%	16,528	+42.807%
2025-12-22	22.130000	23.6499	22.130000	23.1900	+3.021%	16,372	+40.405%
2025-12-19	24.180000	24.4450	22.190000	22.5100	-7.366%	25,118	+44.647%
2025-12-18	24.380000	24.3800	23.930000	24.3000	-0.123%	3,752	+33.992%
2025-12-17	23.805000	24.6200	23.785000	24.3300	-0.936%	3,882	+33.827%
2025-12-16	24.250000	24.5800	23.050000	24.5600	+0.821%	12,146	+32.573%
2025-12-15	22.380000	24.3800	22.070000	24.3600	+11.641%	27,013	+33.662%
2025-12-12	21.220000	22.0100	21.170397	21.8200	+3.217%	9,238	+49.221%
2025-12-11	20.300000	21.1400	20.300000	21.1400	+4.189%	8,461	+54.021%
2025-12-10	21.600000	21.6000	20.290000	20.2900	-6.065%	127,144	+60.473%
2025-12-09	22.050000	22.0500	21.600000	21.6000	0.000%	6,075	+50.741%
2025-12-08	21.600000	21.6500	21.600000	21.6000	-0.323%	9,442	+50.741%
2025-12-05	22.125000	22.1250	21.500000	21.6700	-0.368%	11,252	+50.254%
2025-12-04	22.150000	22.2796	21.750000	21.7500	-2.510%	8,837	+49.701%
2025-12-03	21.750000	22.3100	21.750000	22.3100	+2.575%	1,842	+45.944%
2025-12-02	21.850000	22.0000	21.750000	21.7500	-1.136%	7,758	+49.701%
2025-12-01	22.000000	22.0000	22.000000	22.0000	-2.179%	899	+48.000%
2025-11-28	22.190000	22.4900	22.190000	22.4900	+0.807%	1,236	+44.775%
2025-11-26	21.750100	22.4710	21.750000	22.3100	-1.108%	12,744	+45.944%
2025-11-25	22.010000	22.5600	22.010000	22.5600	+0.133%	2,624	+44.326%
2025-11-24	22.720000	22.9199	22.340000	22.5300	-1.530%	1,945	+44.518%
2025-11-21	22.620000	22.8800	21.825000	22.8800	+1.644%	6,721	+42.308%
2025-11-20	22.280000	22.5213	22.220000	22.5100	+1.078%	3,257	+44.647%
2025-11-19	22.300000	22.3300	22.080000	22.2700	-1.329%	3,694	+46.206%
2025-11-18	22.445200	22.5700	22.445200	22.5700	+0.804%	995	+44.262%
2025-11-17	22.705000	22.8500	22.390000	22.3900	-0.710%	4,055	+45.422%
2025-11-14	22.054700	22.7350	22.054700	22.5500	+2.036%	5,333	+44.390%
2025-11-13	21.800000	22.1000	21.800000	22.1000	+0.409%	1,084	+47.330%
2025-11-12	22.920000	22.9200	22.010000	22.0100	-0.091%	3,982	+47.933%
2025-11-11	21.680000	22.4400	21.680000	22.0300	+1.194%	4,042	+47.798%
2025-11-10	21.960000	22.3000	21.750100	21.7700	+0.740%	4,486	+49.564%
2025-11-07	21.970000	22.1000	21.610000	21.6100	-2.526%	1,652	+50.671%
2025-11-06	23.080000	23.0800	21.940000	22.1700	-0.135%	2,909	+46.865%
2025-11-05	22.170000	22.3000	22.170000	22.2000	+1.277%	2,797	+46.667%
2025-11-04	21.500000	21.9201	21.500000	21.9200	-0.409%	1,930	+48.540%
2025-11-03	22.040000	22.3826	21.800000	22.0100	-2.134%	5,958	+47.933%
2025-10-31	22.410000	22.4900	22.380000	22.4900	+0.044%	2,090	+44.775%
2025-10-30	22.520000	22.7000	22.480000	22.4800	-1.143%	5,141	+44.840%
2025-10-29	22.570000	23.0800	22.520000	22.7400	-0.088%	6,543	+43.184%
2025-10-28	22.520000	22.8650	22.520000	22.7600	+1.066%	4,085	+43.058%
2025-10-27	22.985100	22.9851	22.520000	22.5200	-2.257%	4,686	+44.583%
2025-10-24	23.060000	23.2500	22.924300	23.0400	-1.581%	2,707	+41.319%
2025-10-23	23.600000	23.6000	23.410000	23.4100	+0.905%	1,036	+39.086%
2025-10-22	23.200000	23.2000	22.720000	23.2000	+0.043%	2,027	+40.345%
2025-10-21	23.400000	23.5100	22.950000	23.1900	-0.855%	2,179	+40.405%
2025-10-20	23.146400	23.3900	22.910000	23.3900	+0.950%	2,849	+39.205%
2025-10-17	22.950000	23.1700	22.905000	23.1700	-0.301%	1,618	+40.527%
2025-10-16	22.800000	23.4100	22.709300	23.2400	+3.197%	3,983	+40.103%
2025-10-15	22.740000	23.0000	22.520000	22.5200	-1.011%	3,674	+44.583%
2025-10-14	22.820000	23.2500	22.750000	22.7500	-1.897%	2,791	+43.121%
2025-10-13	22.870000	23.1900	22.520000	23.1900	+2.884%	7,689	+40.405%
2025-10-10	22.610000	22.6100	22.540000	22.5400	0.000%	1,425	+44.454%
2025-10-09	22.908000	23.1000	22.540000	22.5400	-1.572%	7,823	+44.454%
2025-10-08	22.930000	23.3600	22.900000	22.9000	-0.131%	3,751	+42.183%
2025-10-07	23.430000	23.4300	22.930000	22.9300	-2.134%	2,640	+41.997%
2025-10-06	23.700000	24.0000	23.200000	23.4300	+1.958%	2,392	+38.967%
2025-10-03	23.930000	23.9300	22.980000	22.9800	-3.688%	2,090	+41.688%
2025-10-02	24.259900	24.2599	23.330000	23.8600	0.000%	1,916	+36.463%
2025-10-01	23.325000	23.8600	23.325000	23.8600	+1.966%	1,778	+36.463%
2025-09-30	22.940100	23.6572	22.940100	23.4000	-2.784%	2,180	+39.145%
2025-09-29	24.040000	24.3750	24.040000	24.0700	-0.701%	2,482	+35.272%
2025-09-26	24.430000	24.5900	23.838900	24.2400	+0.414%	3,306	+34.323%
2025-09-25	24.470000	24.4700	24.140000	24.1400	-1.268%	4,775	+34.880%
2025-09-24	24.960000	24.9700	24.380000	24.4500	-0.731%	3,299	+33.170%
2025-09-23	24.630000	24.6300	24.630000	24.6300	+0.695%	1,791	+32.197%
2025-09-22	24.530000	24.8401	24.160000	24.4600	-2.042%	6,053	+33.115%
2025-09-19	25.230000	25.2400	23.960100	24.9700	-1.382%	18,856	+30.396%
2025-09-18	24.450000	25.3200	24.250000	25.3200	+5.237%	8,604	+28.594%
2025-09-17	23.770000	24.4700	23.770000	24.0600	+1.734%	3,824	+35.328%
2025-09-16	23.475000	23.7500	23.440000	23.6500	+1.940%	3,425	+37.674%
2025-09-15	23.120000	23.6200	23.030000	23.2000	+0.259%	6,049	+40.345%
2025-09-12	23.266100	23.4224	22.930000	23.1400	-1.574%	5,080	+40.709%
2025-09-11	23.199400	23.5100	23.050000	23.5100	+2.664%	5,233	+38.494%
2025-09-10	22.810000	22.9000	22.810000	22.9000	+0.395%	2,294	+42.183%
2025-09-09	23.185000	23.7100	22.810000	22.8100	-1.426%	5,939	+42.744%
2025-09-08	23.120000	23.2900	23.000000	23.1400	-1.027%	6,255	+40.709%
2025-09-05	23.780000	23.7800	23.110000	23.3800	-3.428%	3,741	+39.264%
2025-09-04	24.080000	24.2100	23.920000	24.2100	+0.833%	6,980	+34.490%
2025-09-03	24.752400	24.7524	24.000000	24.0100	-0.373%	10,209	+35.610%
2025-09-02	24.420000	24.4200	24.100000	24.1000	-3.057%	1,999	+35.104%
2025-08-29	24.750000	24.9650	24.300000	24.8600	-1.545%	10,467	+30.973%
2025-08-28	24.940000	25.2500	24.690000	25.2500	-0.786%	8,567	+28.950%
2025-08-27	25.560000	25.7350	24.260000	25.4500	-0.973%	18,834	+27.937%
2025-08-26	26.490000	26.4900	25.700000	25.7000	-0.233%	4,139	+26.693%
2025-08-25	27.070000	27.0700	25.760000	25.7600	-4.804%	3,024	+26.398%
2025-08-22	25.331944	27.0600	25.331944	27.0600	+5.744%	7,887	+20.325%
2025-08-21	26.240000	26.6250	25.590000	25.5900	-5.397%	7,505	+27.237%
2025-08-20	27.310000	28.0100	26.825000	27.0500	-1.313%	11,207	+20.370%
2025-08-19	30.640000	31.2400	27.410000	27.4100	-10.891%	32,615	+18.789%
2025-08-18	30.990000	31.6900	29.700000	30.7600	-2.658%	6,568	+5.852%
2025-08-15	31.120000	31.9800	30.380000	31.6000	+1.055%	31,048	+3.038%
2025-08-14	31.650000	31.8000	30.471300	31.2700	-0.699%	14,929	+4.125%
2025-08-13	30.855000	31.8600	30.620000	31.4900	+4.757%	7,483	+3.398%
2025-08-12	29.790000	32.3000	28.645000	30.0600	+2.002%	13,590	+8.317%
2025-08-11	27.300000	29.4700	27.082400	29.4700	+9.108%	12,423	+10.485%
2025-08-08	28.000000	28.0000	26.610100	27.0100	-1.782%	8,090	+20.548%
2025-08-07	26.850000	27.5000	26.600000	27.5000	+3.151%	7,438	+18.400%
2025-08-06	25.220000	28.2210	24.500000	26.6600	+16.064%	23,485	+22.131%
2025-08-05	23.020000	24.3099	22.970000	22.9700	+0.878%	9,533	+41.750%
2025-08-04	22.510000	22.7700	22.510000	22.7700	+2.291%	1,428	+42.995%
2025-08-01	23.325000	23.8045	22.260000	22.2600	-4.464%	1,967	+46.271%
2025-07-31	24.283200	24.2832	22.750100	23.3000	-2.101%	2,044	+39.742%
2025-07-30	23.460000	23.9700	23.190000	23.8000	+2.763%	7,522	+36.807%
2025-07-29	24.050000	24.4000	23.010000	23.1600	-5.968%	10,766	+40.587%
2025-07-28	24.960000	24.9600	24.630000	24.6300	0.000%	1,797	+32.197%
2025-07-25	24.630000	24.6300	24.630000	24.6300	+0.531%	985	+32.197%
2025-07-24	24.270000	24.5000	24.270000	24.5000	0.000%	1,485	+32.898%
2025-07-23	24.260000	24.6600	23.480100	24.5000	+1.913%	13,212	+32.898%
2025-07-22	24.895000	25.0000	24.040000	24.0400	-2.751%	6,524	+35.441%
2025-07-21	24.740000	25.4299	24.720000	24.7200	0.000%	5,182	+31.715%
2025-07-18	25.880000	25.8800	24.720000	24.7200	-3.059%	5,143	+31.715%
2025-07-17	26.300000	26.7600	25.500000	25.5000	-0.817%	5,710	+27.686%
2025-07-16	26.590000	26.5900	25.359200	25.7100	-0.580%	9,026	+26.643%
2025-07-15	26.760000	26.7600	25.860000	25.8600	-3.037%	2,635	+25.909%
2025-07-14	26.350000	27.6800	25.900000	26.6700	-1.514%	8,632	+22.085%
2025-07-11	25.510000	28.9500	25.510000	27.0800	+4.839%	23,578	+20.236%
2025-07-10	26.180000	26.1800	25.830000	25.8300	-0.616%	1,916	+26.055%
2025-07-09	25.750000	25.9900	25.020100	25.9900	+2.283%	3,302	+25.279%
2025-07-08	25.400000	27.3700	25.350000	25.4100	+1.154%	12,116	+28.139%
2025-07-07	25.630000	25.6300	25.120000	25.1200	-4.812%	1,368	+29.618%
2025-07-03	25.636000	26.3900	25.330000	26.3900	+3.167%	2,459	+23.380%
2025-07-02	25.380000	27.0100	25.370000	25.5800	-1.197%	26,598	+27.287%
2025-07-01	26.500000	26.8800	25.580000	25.8900	-2.559%	10,888	+25.763%
2025-06-30	26.550000	28.1060	26.150000	26.5700	-1.920%	31,851	+22.544%
2025-06-27	26.190000	27.3000	25.301300	27.0900	+4.716%	17,224	+20.192%
2025-06-26	25.000000	25.8700	25.000000	25.8700	+3.273%	888	+25.860%
2025-06-25	26.290000	26.2900	24.940000	25.0500	-3.431%	3,915	+29.980%
2025-06-24	24.960000	25.9400	24.820000	25.9400	+5.878%	1,476	+25.520%
2025-06-23	24.500000	24.5000	24.500000	24.5000	+2.211%	1,241	+32.898%
2025-06-20	24.900000	24.9000	23.970000	23.9700	+0.630%	6,867	+35.836%
2025-06-18	24.020000	24.0200	22.810200	23.8200	-0.709%	8,555	+36.692%
2025-06-17	24.859900	24.8599	23.740000	23.9900	-0.827%	2,363	+35.723%
2025-06-16	23.970000	24.3100	23.970000	24.1900	+4.133%	1,988	+34.601%
2025-06-13	24.000000	24.0000	23.230000	23.2300	-4.756%	2,393	+40.164%
2025-06-12	24.806200	24.8062	24.322000	24.3900	-2.205%	1,838	+33.497%
2025-06-11	24.260000	24.9400	24.260000	24.9400	+4.834%	1,733	+30.553%
2025-06-10	23.670000	24.1300	23.670000	23.7900	-0.668%	1,959	+36.864%
2025-06-09	24.420000	24.4900	23.836500	23.9500	-0.416%	3,379	+35.950%
2025-06-06	25.490000	25.4900	24.050000	24.0500	+0.923%	3,724	+35.385%
2025-06-05	23.900000	23.9000	23.490000	23.8300	-0.042%	3,266	+36.634%
2025-06-04	24.900000	24.9000	23.540000	23.8400	-4.257%	5,341	+36.577%
2025-06-03	25.525000	25.9200	24.900000	24.9000	-0.040%	3,924	+30.763%
2025-06-02	24.900000	24.9100	24.900000	24.9100	-2.885%	1,647	+30.711%
2025-05-30	25.580000	25.6500	25.580000	25.6500	-0.388%	1,125	+26.940%
2025-05-29	25.450000	25.7500	25.450000	25.7500	+2.264%	962	+26.447%
2025-05-28	26.430000	26.4300	25.180000	25.1800	-6.115%	1,217	+29.309%
2025-05-27	25.255200	26.8200	25.255200	26.8200	+6.598%	1,422	+21.402%
2025-05-23	25.430000	25.4500	24.760000	25.1600	-1.295%	1,824	+29.412%
2025-05-22	25.310000	26.3350	25.310000	25.4900	-1.924%	2,054	+27.736%
2025-05-21	25.990000	25.9900	25.990000	25.9900	+3.835%	1,933	+25.279%
2025-05-20	25.090000	25.0900	24.960000	25.0300	-1.457%	1,002	+30.084%
2025-05-19	25.400000	25.4000	25.400000	25.4000	-1.283%	1,580	+28.189%
2025-05-16	25.710000	25.7300	25.180000	25.7300	+0.156%	2,743	+26.545%
2025-05-15	25.920000	26.0800	25.370000	25.6900	-0.887%	4,721	+26.742%
2025-05-14	25.660000	25.9700	25.660000	25.9200	+0.543%	2,805	+25.617%
2025-05-13	26.160000	26.1600	25.370000	25.7800	-0.386%	1,749	+26.299%
2025-05-12	27.000000	27.0000	25.880000	25.8800	-0.919%	4,259	+25.811%
2025-05-09	26.800000	26.8000	26.120000	26.1200	-2.501%	1,105	+24.655%
2025-05-08	26.400000	26.7900	26.400000	26.7900	+3.396%	1,194	+21.538%
2025-05-07	26.230000	26.2300	25.910000	25.9100	-2.190%	1,729	+25.666%
2025-05-06	27.240000	27.2400	25.960000	26.4900	-0.972%	8,067	+22.914%
2025-05-05	26.750000	26.7500	26.579900	26.7500	-0.075%	2,887	+21.720%
2025-05-02	26.590000	26.8800	26.590000	26.7700	-0.668%	2,017	+21.629%
2025-05-01	27.070000	27.0700	26.340000	26.9500	-0.919%	3,323	+20.816%
2025-04-30	26.160000	27.2400	25.940500	27.2000	+1.682%	4,149	+19.706%
2025-04-29	26.649900	27.1200	26.285000	26.7500	+2.412%	9,720	+21.720%
2025-04-28	25.960000	26.5100	25.960000	26.1200	-1.434%	4,378	+24.655%
2025-04-25	26.130000	26.5000	25.509000	26.5000	-1.670%	9,239	+22.868%
2025-04-24	26.030000	27.1850	26.030000	26.9500	+1.813%	10,931	+20.816%
2025-04-23	25.900000	27.0300	25.880000	26.4700	+3.277%	17,295	+23.007%
2025-04-22	25.900000	25.9000	23.000100	25.6300	+2.643%	9,785	+27.039%
2025-04-21	25.680000	25.6800	24.900100	24.9700	-3.591%	6,977	+30.396%
2025-04-17	24.840000	25.9000	24.234900	25.9000	+4.646%	25,848	+25.714%
2025-04-16	23.800000	25.7900	23.455000	24.7500	-0.242%	12,749	+31.556%
2025-04-15	20.560000	24.9850	20.560000	24.8100	+24.236%	31,096	+31.237%
2025-04-14	20.400000	20.4000	19.970000	19.9700	-0.449%	1,592	+63.045%
2025-04-11	19.548000	20.2400	19.210000	20.0600	+1.262%	5,920	+62.313%
2025-04-10	21.600000	21.6000	19.660000	19.8100	-9.832%	4,353	+64.361%
2025-04-09	20.270000	21.9900	18.500000	21.9700	+6.547%	13,111	+48.202%
2025-04-08	22.090000	22.0900	20.050000	20.6200	-5.369%	4,463	+57.905%
2025-04-07	18.490000	21.7900	17.890000	21.7900	+8.139%	23,785	+49.426%
2025-04-04	19.660000	20.1500	19.660000	20.1500	-0.837%	5,029	+61.588%
2025-04-03	20.010000	20.7974	19.910000	20.3200	-4.286%	5,651	+60.236%
2025-04-02	20.820100	21.2300	20.600100	21.2300	0.000%	3,053	+53.368%
2025-04-01	20.460000	21.2300	20.460000	21.2300	+2.461%	2,296	+53.368%
2025-03-31	20.900000	20.9200	20.465800	20.7200	-3.985%	4,349	+57.143%
2025-03-28	21.750000	21.7500	21.070000	21.5800	-1.055%	5,611	+50.880%
2025-03-27	21.400000	21.8100	21.400000	21.8100	+0.414%	5,049	+49.289%
2025-03-26	21.650000	21.9135	21.510000	21.7200	+0.323%	2,348	+49.908%
2025-03-25	22.769500	22.7695	21.650000	21.6500	-2.521%	5,342	+50.393%
2025-03-24	22.254800	22.2548	21.860000	22.2100	+0.226%	2,190	+46.601%
2025-03-21	21.660000	22.5450	21.650100	22.1600	-0.628%	8,991	+46.931%
2025-03-20	22.170000	22.3000	22.150000	22.3000	-1.327%	1,920	+46.009%
2025-03-19	21.822700	22.6390	21.822700	22.6000	+1.119%	2,230	+44.071%
2025-03-18	22.610000	22.6100	21.390000	22.3500	+0.857%	2,960	+45.682%
2025-03-17	23.070000	23.0700	21.650000	22.1600	-0.939%	2,451	+46.931%
2025-03-14	22.360000	22.5099	21.605000	22.3700	+2.380%	9,590	+45.552%
2025-03-13	23.000000	23.0000	21.589900	21.8500	-3.998%	3,418	+49.016%

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

CIX
Comp X International Inc.
stock NYSEAMERICAN