Stockscreener 앱 받기
26.12
2.50%
-0.67
Compx International, Inc. 주식 (CIX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-09 | $26.80 | $26.12 | $0.68 | 1,105.0 | -2.50% |
| 2025-05-08 | $26.79 | $26.40 | $0.39 | 1,194.0 | +3.40% |
| 2025-05-07 | $26.23 | $25.91 | $0.32 | 1,729.0 | -2.19% |
| 2025-05-06 | $27.24 | $25.96 | $1.28 | 8,067.0 | -0.97% |
| 2025-05-05 | $26.75 | $26.58 | $0.1701 | 2,887.0 | -0.07% |
| 2025-05-02 | $26.88 | $26.59 | $0.29 | 1,973.0 | -0.67% |
| 2025-05-01 | $27.07 | $26.34 | $0.73 | 3,315.0 | -0.92% |
| 2025-04-30 | $27.24 | $25.94 | $1.30 | 4,149.0 | +1.68% |
| 2025-04-29 | $27.12 | $26.29 | $0.835 | 9,720.0 | +2.41% |
| 2025-04-28 | $26.51 | $25.96 | $0.55 | 4,369.0 | -1.43% |
| 2025-04-25 | $26.50 | $25.51 | $0.991 | 9,239.0 | -1.67% |
| 2025-04-24 | $27.18 | $26.03 | $1.15 | 10,931.0 | +1.81% |
| 2025-04-23 | $27.03 | $25.88 | $1.15 | 17,295.0 | +3.28% |
| 2025-04-22 | $25.90 | $23.00 | $2.90 | 9,785.0 | +2.64% |
| 2025-04-21 | $25.68 | $24.90 | $0.7799 | 6,977.0 | -3.59% |
| 2025-04-17 | $25.90 | $24.23 | $1.67 | 25,848.0 | +4.65% |
| 2025-04-16 | $25.79 | $23.45 | $2.34 | 12,749.0 | -0.24% |
| 2025-04-15 | $24.98 | $20.56 | $4.43 | 31,095.0 | +24.24% |
| 2025-04-14 | $20.40 | $19.97 | $0.43 | 1,588.0 | -0.45% |
| 2025-04-11 | $20.24 | $19.21 | $1.03 | 5,920.0 | +1.26% |
Compx International, Inc. 주식 (CIX) 연도별 가격 이력
이 심층 분석에서는 Compx International, Inc. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CIX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Compx International, Inc. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Compx International, Inc. 주식 (CIX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $27.24 | $25.91 | $1.33 | 21,375.0 | -3.97% |
| 2025-04 | $27.24 | $17.89 | $9.35 | 210,487.0 | +31.27% |
| 2025-03 | $23.68 | $20.47 | $3.21 | 141,189.0 | -12.79% |
| 2025-02 | $25.83 | $23.19 | $2.64 | 139,882.0 | -3.06% |
| 2025-01 | $27.19 | $23.00 | $4.19 | 154,313.0 | -6.27% |
Compx International, Inc. 주식 (CIX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $32.97 | $25.76 | $7.21 | 369,273.0 | -4.89% |
| 2024-11 | $33.40 | $26.61 | $6.79 | 193,653.0 | -2.06% |
| 2024-10 | $31.29 | $27.98 | $3.30 | 112,955.0 | -3.49% |
| 2024-09 | $31.44 | $25.43 | $6.01 | 213,405.0 | -2.21% |
| 2024-08 | $36.10 | $22.01 | $14.09 | 388,669.0 | +16.50% |
| 2024-07 | $27.50 | $21.17 | $6.33 | 155,858.0 | +3.93% |
| 2024-06 | $24.99 | $21.45 | $3.53 | 309,954.0 | +2.41% |
| 2024-05 | $34.94 | $20.60 | $14.34 | 379,764.0 | -23.50% |
| 2024-04 | $37.17 | $30.58 | $6.59 | 379,823.0 | -8.19% |
| 2024-03 | $39.91 | $23.30 | $16.61 | 357,672.0 | +47.15% |
| 2024-02 | $26.39 | $21.16 | $5.22 | 142,331.0 | -3.36% |
| 2024-01 | $30.65 | $20.62 | $10.03 | 347,779.0 | -4.59% |
Compx International, Inc. 주식 (CIX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $25.73 | $20.48 | $5.25 | 226,935.0 | +7.57% |
| 2023-11 | $24.96 | $18.17 | $6.79 | 104,633.0 | +24.87% |
| 2023-10 | $19.30 | $17.60 | $1.70 | 92,447.0 | +1.24% |
| 2023-09 | $22.02 | $17.39 | $4.63 | 163,797.0 | -12.19% |
| 2023-08 | $27.82 | $21.01 | $6.81 | 322,553.0 | -6.49% |
| 2023-07 | $25.05 | $21.26 | $3.79 | 106,599.0 | +3.85% |
| 2023-06 | $22.95 | $18.07 | $4.88 | 255,618.0 | +17.20% |
| 2023-05 | $20.18 | $17.91 | $2.27 | 196,048.0 | +2.76% |
| 2023-04 | $19.42 | $17.60 | $1.82 | 131,472.0 | +0.11% |
| 2023-03 | $20.17 | $16.25 | $3.92 | 235,338.0 | -3.57% |
| 2023-02 | $19.65 | $18.12 | $1.53 | 90,073.0 | -1.00% |
| 2023-01 | $20.00 | $17.19 | $2.81 | 70,949.0 | +2.49% |
3.93%
8.56%
자본화:
|
볼륨(24시간):