Stockscreener 앱 받기
22.74
0.09%
-0.02
시간 외 거래:
22.74
Compx International, Inc. 주식 (CIX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-29 | $23.08 | $22.52 | $0.56 | 6,425.0 | -0.09% |
| 2025-10-28 | $22.86 | $22.52 | $0.345 | 4,085.0 | +1.07% |
| 2025-10-27 | $22.99 | $22.52 | $0.4651 | 4,686.0 | -2.26% |
| 2025-10-24 | $23.25 | $22.92 | $0.3257 | 2,707.0 | -1.58% |
| 2025-10-23 | $23.60 | $23.41 | $0.19 | 1,036.0 | +0.91% |
| 2025-10-22 | $23.20 | $22.72 | $0.48 | 2,027.0 | +0.04% |
| 2025-10-21 | $23.51 | $22.95 | $0.56 | 2,179.0 | -0.86% |
| 2025-10-20 | $23.39 | $22.91 | $0.48 | 2,849.0 | +0.95% |
| 2025-10-17 | $23.17 | $22.91 | $0.265 | 1,618.0 | -0.30% |
| 2025-10-16 | $23.41 | $22.71 | $0.7007 | 3,983.0 | +3.20% |
| 2025-10-15 | $23.00 | $22.52 | $0.48 | 3,674.0 | -1.01% |
| 2025-10-14 | $23.25 | $22.75 | $0.50 | 2,791.0 | -1.90% |
| 2025-10-13 | $23.19 | $22.52 | $0.67 | 7,689.0 | +2.88% |
| 2025-10-10 | $22.61 | $22.54 | $0.07 | 1,425.0 | +0.00% |
| 2025-10-09 | $23.10 | $22.54 | $0.56 | 7,823.0 | -1.57% |
| 2025-10-08 | $23.36 | $22.90 | $0.46 | 3,751.0 | -0.13% |
| 2025-10-07 | $23.43 | $22.93 | $0.50 | 2,640.0 | -2.13% |
| 2025-10-06 | $24.00 | $23.20 | $0.80 | 2,392.0 | +1.96% |
| 2025-10-03 | $23.93 | $22.98 | $0.95 | 2,090.0 | -3.69% |
| 2025-10-02 | $24.26 | $23.33 | $0.9299 | 1,916.0 | +0.00% |
| 2025-10-01 | $23.86 | $23.32 | $0.535 | 1,778.0 | +1.97% |
| 2025-09-30 | $23.66 | $22.94 | $0.7171 | 2,180.0 | -2.78% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $24.26 | $22.52 | $1.74 | 75,989.0 | -2.82% |
| 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% |
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% |
2.81%
1.58%
자본화:
|
볼륨(24시간):