CompX

CIX
🏛️ usa →
23.34
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-01 23.33 23.75 23.33 23.34 0.0M
2025-09-30 22.94 23.66 22.94 23.40 0.0M
2025-09-29 24.04 24.38 23.94 24.07 0.0M
2025-09-26 24.43 24.59 23.84 24.24 0.0M
2025-09-25 24.47 24.47 24.14 24.14 0.0M
2025-09-24 24.96 24.97 24.38 24.45 0.0M
2025-09-23 24.63 24.63 24.63 24.63 0.0M
2025-09-22 24.53 24.84 24.16 24.46 0.0M
2025-09-19 25.23 25.24 23.96 24.97 0.0M
2025-09-18 24.45 25.32 24.25 25.32 0.0M
2025-09-17 23.77 24.47 23.77 24.06 0.0M
2025-09-16 23.48 23.75 23.44 23.65 0.0M
2025-09-15 23.12 23.62 23.03 23.20 0.0M
2025-09-12 23.27 23.42 22.93 23.14 0.0M
2025-09-11 23.20 23.51 23.05 23.51 0.0M
2025-09-10 22.81 22.90 22.81 22.90 0.0M
2025-09-09 23.19 23.71 22.81 22.81 0.0M
2025-09-08 23.12 23.29 23.00 23.14 0.0M
2025-09-05 23.78 23.78 23.11 23.38 0.0M
2025-09-04 24.08 24.21 23.92 24.21 0.0M
2025-09-03 24.75 24.75 24.00 24.01 0.0M
2025-09-02 24.42 24.42 24.10 24.10 0.0M
2025-08-29 24.75 24.97 24.30 24.86 0.0M
2025-08-28 24.94 25.25 24.69 25.25 0.0M
2025-08-27 25.56 25.74 24.26 25.45 0.0M
2025-08-26 26.49 26.49 25.70 25.70 0.0M
2025-08-25 27.07 27.07 25.76 25.76 0.0M
2025-08-22 25.33 27.06 25.33 27.06 0.0M
2025-08-21 26.24 26.63 25.59 25.59 0.0M
2025-08-20 27.31 28.01 26.83 27.05 0.0M
2025-08-19 30.64 31.24 27.41 27.41 0.0M
2025-08-18 30.99 31.69 29.70 30.76 0.0M
2025-08-15 30.14 30.97 29.42 30.60 0.0M
2025-08-14 30.65 30.79 29.51 30.28 0.0M
2025-08-13 29.88 30.85 29.65 30.49 0.0M
2025-08-12 28.85 31.28 27.74 29.11 0.0M
2025-08-11 27.30 29.47 27.08 29.47 0.0M
2025-08-08 28.00 28.00 26.61 27.01 0.0M
2025-08-07 26.85 27.50 26.60 27.50 0.0M
2025-08-06 25.22 28.22 24.50 26.66 0.0M
2025-08-05 23.02 24.31 22.97 22.97 0.0M
2025-08-04 22.51 22.77 22.51 22.77 0.0M
2025-08-01 23.33 23.81 22.26 22.26 0.0M
2025-07-31 24.28 24.28 22.75 23.30 0.0M
2025-07-30 23.46 23.97 23.19 23.80 0.0M
2025-07-29 24.05 24.40 23.01 23.16 0.0M
2025-07-28 24.96 24.96 24.63 24.63 0.0M
2025-07-25 24.63 24.63 24.63 24.63 0.0M
2025-07-24 24.27 24.50 24.27 24.50 0.0M
2025-07-23 24.26 24.66 23.48 24.50 0.0M
2025-07-22 24.90 25.00 24.04 24.04 0.0M
2025-07-21 24.74 25.43 24.72 24.72 0.0M
2025-07-18 25.88 25.88 24.72 24.72 0.0M
2025-07-17 26.30 26.76 25.50 25.50 0.0M
2025-07-16 26.59 26.59 25.36 25.71 0.0M
2025-07-15 26.76 26.76 25.86 25.86 0.0M
2025-07-14 26.35 27.68 25.90 26.67 0.0M
2025-07-11 25.51 28.95 25.51 27.08 0.0M
2025-07-10 26.18 26.18 25.83 25.83 0.0M
2025-07-09 25.75 25.99 25.02 25.99 0.0M
2025-07-08 25.40 27.37 25.35 25.41 0.0M
2025-07-07 25.63 25.63 25.12 25.12 0.0M
2025-07-03 25.64 26.39 25.33 26.39 0.0M
2025-07-02 25.38 27.01 25.37 25.58 0.0M
2025-07-01 26.50 26.88 25.58 25.89 0.0M
2025-06-30 26.55 28.11 26.15 26.57 0.0M
2025-06-27 26.19 27.30 25.30 27.09 0.0M
2025-06-26 25.00 25.87 25.00 25.87 0.0M
2025-06-25 26.29 26.29 24.94 25.05 0.0M
2025-06-24 24.96 25.94 24.82 25.94 0.0M
2025-06-23 24.50 24.50 24.50 24.50 0.0M
2025-06-20 24.90 24.90 23.97 23.97 0.0M
2025-06-18 24.02 24.02 22.81 23.82 0.0M
2025-06-17 24.86 24.86 23.74 23.99 0.0M
2025-06-16 23.97 24.31 23.97 24.19 0.0M
2025-06-13 24.00 24.00 23.23 23.23 0.0M
2025-06-12 24.81 24.81 24.32 24.39 0.0M
2025-06-11 24.26 24.94 24.26 24.94 0.0M
2025-06-10 23.67 24.13 23.67 23.79 0.0M
2025-06-09 24.42 24.49 23.84 23.95 0.0M
2025-06-06 25.49 25.49 24.05 24.05 0.0M
2025-06-05 23.90 23.90 23.49 23.83 0.0M
2025-06-04 24.90 24.90 23.54 23.84 0.0M
2025-06-03 25.53 25.92 24.90 24.90 0.0M
2025-06-02 24.90 24.91 24.90 24.91 0.0M
2025-05-30 25.58 25.65 25.58 25.65 0.0M
2025-05-29 25.45 25.75 25.45 25.75 0.0M
2025-05-28 26.43 26.43 25.18 25.18 0.0M
2025-05-27 25.26 26.82 25.26 26.82 0.0M
2025-05-23 25.43 25.45 24.76 25.16 0.0M
2025-05-22 25.31 26.34 25.31 25.49 0.0M
2025-05-21 25.99 25.99 25.99 25.99 0.0M
2025-05-20 25.09 25.09 24.96 25.03 0.0M
2025-05-19 25.40 25.40 25.40 25.40 0.0M
2025-05-16 25.71 25.73 25.18 25.73 0.0M
2025-05-15 25.92 26.08 25.37 25.69 0.0M
2025-05-14 25.66 25.97 25.66 25.92 0.0M
2025-05-13 26.16 26.16 25.37 25.78 0.0M
2025-05-12 27.00 27.00 25.88 25.88 0.0M
2025-05-09 26.80 26.80 26.12 26.12 0.0M
2025-05-08 26.40 26.79 26.40 26.79 0.0M
2025-05-07 26.23 26.23 25.91 25.91 0.0M
2025-05-06 27.24 27.24 25.96 26.49 0.0M
2025-05-05 26.75 26.75 26.58 26.75 0.0M
2025-05-02 26.59 26.88 26.59 26.77 0.0M
2025-05-01 27.07 27.07 26.34 26.95 0.0M
2025-04-30 26.16 27.24 25.94 27.20 0.0M
2025-04-29 26.65 27.12 26.29 26.75 0.0M
2025-04-28 25.96 26.51 25.96 26.12 0.0M
2025-04-25 26.13 26.50 25.51 26.50 0.0M
2025-04-24 26.03 27.19 26.03 26.95 0.0M
2025-04-23 25.90 27.03 25.88 26.47 0.0M
2025-04-22 25.90 25.90 23.00 25.63 0.0M
2025-04-21 25.68 25.68 24.90 24.97 0.0M
2025-04-17 24.84 25.90 24.23 25.90 0.0M
2025-04-16 23.80 25.79 23.46 24.75 0.0M
2025-04-15 20.56 24.99 20.56 24.81 0.0M
2025-04-14 20.40 20.40 19.97 19.97 0.0M
2025-04-11 19.55 20.24 19.21 20.06 0.0M
2025-04-10 21.60 21.60 19.66 19.81 0.0M
2025-04-09 20.27 21.99 18.50 21.97 0.0M
2025-04-08 22.09 22.09 20.05 20.62 0.0M
2025-04-07 18.49 21.79 17.89 21.79 0.0M
2025-04-04 19.66 20.15 19.66 20.15 0.0M
2025-04-03 20.01 20.80 19.91 20.32 0.0M
2025-04-02 20.82 21.23 20.60 21.23 0.0M
2025-04-01 20.46 21.23 20.46 21.23 0.0M
2025-03-31 20.90 20.92 20.47 20.72 0.0M
2025-03-28 21.75 21.75 21.07 21.58 0.0M
2025-03-27 21.40 21.81 21.40 21.81 0.0M
2025-03-26 21.65 21.91 21.51 21.72 0.0M
2025-03-25 22.77 22.77 21.65 21.65 0.0M
2025-03-24 22.25 22.25 21.86 22.21 0.0M
2025-03-21 21.66 22.55 21.65 22.16 0.0M
2025-03-20 22.17 22.30 22.15 22.30 0.0M
2025-03-19 21.82 22.64 21.82 22.60 0.0M
2025-03-18 22.61 22.61 21.39 22.35 0.0M
2025-03-17 23.07 23.07 21.65 22.16 0.0M
2025-03-14 22.36 22.51 21.61 22.37 0.0M
2025-03-13 23.00 23.00 21.59 21.85 0.0M
2025-03-12 22.42 22.76 22.38 22.76 0.0M
2025-03-11 23.11 23.11 21.30 22.03 0.0M
2025-03-10 22.43 22.43 21.44 21.44 0.0M
2025-03-07 21.86 22.67 21.59 22.67 0.0M
2025-03-06 21.34 22.93 21.34 22.21 0.0M
2025-03-05 22.66 22.66 21.86 21.86 0.0M
2025-03-04 22.50 22.58 21.67 22.11 0.0M
2025-03-03 23.68 23.68 22.30 22.30 0.0M
2025-02-28 23.67 23.91 23.45 23.76 0.0M
2025-02-27 24.92 25.41 23.19 23.90 0.0M
2025-02-26 24.26 25.71 24.26 25.71 0.0M
2025-02-25 24.12 24.47 23.80 24.47 0.0M
2025-02-24 24.77 24.77 24.06 24.06 0.0M
2025-02-21 25.43 25.43 24.70 24.70 0.0M
2025-02-20 25.19 25.27 24.88 24.88 0.0M
2025-02-19 25.64 25.83 24.65 25.43 0.0M
2025-02-18 25.83 25.83 25.00 25.72 0.0M
2025-02-14 25.32 25.71 24.81 25.71 0.0M
2025-02-13 24.11 25.00 24.11 25.00 0.0M
2025-02-12 24.33 24.40 24.05 24.05 0.0M
2025-02-11 24.60 24.72 24.24 24.62 0.0M
2025-02-10 24.20 24.93 24.00 24.39 0.0M
2025-02-07 25.60 25.60 24.03 24.03 0.0M
2025-02-06 25.34 25.34 24.96 24.97 0.0M
2025-02-05 24.01 25.20 24.01 25.19 0.0M
2025-02-04 24.00 24.49 24.00 24.36 0.0M
2025-02-03 23.69 25.28 23.69 24.34 0.0M
2025-01-31 25.40 25.40 24.51 24.51 0.0M
2025-01-30 26.70 26.70 25.51 25.63 0.0M
2025-01-29 24.87 25.59 23.00 25.59 0.0M
2025-01-28 24.89 25.00 23.92 24.85 0.0M
2025-01-27 24.01 24.78 23.54 23.54 0.0M
2025-01-24 25.01 25.64 25.00 25.01 0.0M
2025-01-23 26.06 26.66 25.11 25.88 0.0M
2025-01-22 27.19 27.19 25.71 25.71 0.0M
2025-01-21 26.60 26.76 26.60 26.76 0.0M
2025-01-17 26.77 26.77 26.17 26.59 0.0M
2025-01-16 26.41 26.64 26.12 26.48 0.0M
2025-01-15 26.16 26.20 25.73 26.20 0.0M
2025-01-14 23.41 25.51 23.41 24.99 0.0M
2025-01-13 23.88 24.07 23.62 23.93 0.0M
2025-01-10 24.38 24.38 23.83 24.01 0.0M
2025-01-08 24.70 24.95 24.26 24.27 0.0M
2025-01-07 25.74 25.74 24.95 25.00 0.0M
2025-01-06 27.00 27.00 25.39 25.39 0.0M
2025-01-03 26.23 26.35 25.30 26.15 0.0M
2025-01-02 26.45 26.45 25.19 25.70 0.0M