Stockscreener 앱 받기
30.36
3.51%
-1.105
Compx International, Inc. 주식 (CIX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $31.50 | $31.50 | $0.00 | 966.0 | +0.13% |
| 2026-08-20 | $32.00 | $29.55 | $2.45 | 13,012.0 | +1.48% |
| 2026-08-19 | $31.84 | $30.43 | $1.41 | 3,945.0 | +0.62% |
| 2026-08-18 | $31.11 | $30.20 | $0.91 | 5,078.0 | +0.13% |
| 2026-08-17 | $31.50 | $30.28 | $1.22 | 8,481.0 | -1.38% |
| 2026-08-14 | $31.65 | $31.20 | $0.4501 | 5,728.0 | -1.23% |
| 2026-08-13 | $31.70 | $31.32 | $0.38 | 11,363.0 | +0.86% |
| 2026-08-12 | $32.04 | $31.32 | $0.722 | 7,529.0 | -0.51% |
| 2026-08-11 | $31.51 | $30.10 | $1.41 | 6,863.0 | +3.96% |
| 2026-08-10 | $30.50 | $29.47 | $1.03 | 9,244.0 | +0.63% |
| 2026-08-07 | $30.09 | $29.77 | $0.325 | 5,190.0 | +0.30% |
| 2026-08-06 | $30.00 | $27.21 | $2.79 | 3,407.0 | +6.76% |
| 2026-08-05 | $29.90 | $25.47 | $4.43 | 29,189.0 | -3.20% |
| 2026-08-04 | $29.91 | $29.03 | $0.88 | 11,251.0 | -1.93% |
| 2026-08-03 | $30.00 | $28.56 | $1.44 | 5,770.0 | +4.23% |
| 2026-07-31 | $29.39 | $28.40 | $0.99 | 1,969.0 | +0.07% |
| 2026-07-30 | $28.84 | $27.46 | $1.37 | 2,963.0 | -0.73% |
| 2026-07-29 | $29.11 | $28.25 | $0.855 | 3,727.0 | +1.82% |
| 2026-07-28 | $28.62 | $27.37 | $1.25 | 9,583.0 | +1.19% |
| 2026-07-27 | $27.98 | $27.00 | $0.98 | 5,302.0 | +3.93% |
| 2026-07-24 | $27.42 | $25.98 | $1.44 | 4,552.0 | +3.05% |
| 2026-07-23 | $26.20 | $25.62 | $0.575 | 4,315.0 | -2.15% |
| 2026-07-22 | $26.50 | $25.56 | $0.94 | 5,572.0 | +1.07% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $32.04 | $25.47 | $6.57 | 127,016.0 | +10.92% |
| 2026-07 | $29.39 | $24.55 | $4.84 | 115,660.0 | +14.06% |
| 2026-06 | $27.50 | $23.86 | $3.64 | 152,992.0 | -0.95% |
| 2026-05 | $25.90 | $22.23 | $3.67 | 64,034.0 | +8.04% |
| 2026-04 | $23.75 | $22.27 | $1.48 | 48,388.0 | -0.39% |
| 2026-03 | $25.00 | $22.70 | $2.30 | 81,642.0 | -0.60% |
| 2026-02 | $25.00 | $23.12 | $1.88 | 54,999.0 | +0.86% |
| 2026-01 | $24.62 | $22.53 | $2.09 | 52,971.0 | +0.13% |
Compx International, Inc. 주식 (CIX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $24.62 | $20.29 | $4.33 | 306,636.0 | +0.49% |
| 2025-11 | $23.08 | $21.50 | $1.58 | 70,837.0 | +0.00% |
| 2025-10 | $24.26 | $22.38 | $1.88 | 76,802.0 | -3.89% |
| 2025-09 | $25.32 | $22.81 | $2.51 | 112,710.0 | -5.87% |
| 2025-08 | $32.30 | $22.26 | $10.04 | 241,152.0 | +6.70% |
| 2025-07 | $28.95 | $22.75 | $6.20 | 151,897.0 | -12.31% |
| 2025-06 | $28.11 | $22.81 | $5.30 | 105,571.0 | +3.59% |
| 2025-05 | $27.24 | $24.76 | $2.48 | 49,632.0 | -5.70% |
| 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% |
2.30%
0.45%
자본화:
|
볼륨(24시간):