MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CIX — Comp X International Inc.
NYSE AmericanComp X International Inc.
$37.40
+0.99(+2.72%)
- O
- 36.39
- H
- 38.35
- L
- 36.39
- V
- 19.15K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$37.40
Period Return+45.92%
Period High$40.29
Period Low$20.29
Avg Daily Volume7.7K
Total Trading Days365
CIX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $36.39 | $38.35 | $36.39 | $37.40 | +$0.99 | +2.72% | 19,151 | $37.76 | $36.39 $38.35 |
| Oct 1, 2026 | $37.14 | $38.01 | $36.14 | $36.41 | $-0.98 | -2.62% | 12,151 | $37.15 | $36.14 $38.01 |
| Sep 30, 2026 | $37.63 | $39.25 | $37.20 | $37.39 | $-0.38 | -1.01% | 19,070 | $38.08 | $37.20 $39.25 |
| Sep 29, 2026 | $38.13 | $38.55 | $37.27 | $37.77 | $-1.14 | -2.93% | 17,165 | $37.99 | $37.27 $38.55 |
| Sep 28, 2026 | $37.64 | $38.98 | $37.34 | $38.91 | +$1.11 | +2.94% | 51,815 | $38.13 | $37.34 $38.98 |
| Sep 25, 2026 | $35.91 | $38.43 | $35.91 | $37.80 | +$1.54 | +4.25% | 35,725 | $37.43 | $35.91 $38.43 |
| Sep 24, 2026 | $36.58 | $36.58 | $35.75 | $36.26 | +$0.60 | +1.68% | 10,457 | $36.23 | $35.75 $36.58 |
| Sep 23, 2026 | $38.40 | $38.40 | $35.66 | $35.66 | $-2.69 | -7.01% | 20,104 | $36.90 | $35.66 $38.40 |
| Sep 22, 2026 | $38.13 | $39.36 | $37.69 | $38.35 | $-0.14 | -0.36% | 80,537 | $38.37 | $37.69 $39.36 |
| Sep 21, 2026 | $37.67 | $39.73 | $36.86 | $38.49 | +$1.13 | +3.02% | 104,205 | $38.40 | $36.86 $39.73 |
| Sep 18, 2026 | $37.42 | $39.96 | $36.56 | $37.36 | $-0.39 | -1.03% | 137,632 | $37.57 | $36.56 $39.96 |
| Sep 17, 2026 | $36.09 | $39.75 | $35.80 | $37.75 | +$1.48 | +4.08% | 73,475 | $37.81 | $35.80 $39.75 |
| Sep 16, 2026 | $38.74 | $38.74 | $35.37 | $36.27 | $-2.12 | -5.52% | 65,578 | $36.80 | $35.37 $38.74 |
| Sep 15, 2026 | $38.10 | $39.00 | $37.85 | $38.39 | +$0.24 | +0.63% | 20,486 | $38.56 | $37.85 $39.00 |
| Sep 14, 2026 | $36.51 | $40.29 | $35.85 | $38.15 | +$2.50 | +7.01% | 25,608 | $38.19 | $35.85 $40.29 |
| Sep 11, 2026 | $35.54 | $36.18 | $35.09 | $35.65 | +$0.07 | +0.20% | 6,268 | $35.76 | $35.09 $36.18 |
| Sep 10, 2026 | $36.01 | $36.57 | $34.46 | $35.58 | +$0.13 | +0.37% | 16,446 | $35.42 | $34.46 $36.57 |
| Sep 9, 2026 | $37.84 | $37.84 | $35.02 | $35.45 | $-1.67 | -4.50% | 12,574 | $35.89 | $35.02 $37.84 |
| Sep 8, 2026 | $35.25 | $37.90 | $33.07 | $37.12 | +$2.12 | +6.06% | 42,406 | $35.50 | $33.07 $37.90 |
| Sep 4, 2026 | $35.18 | $35.71 | $34.12 | $35.00 | $-0.93 | -2.59% | 16,921 | $35.09 | $34.12 $35.71 |
| Sep 3, 2026 | $35.48 | $36.25 | $34.67 | $35.93 | +$0.58 | +1.64% | 19,030 | $35.73 | $34.67 $36.25 |
| Sep 2, 2026 | $33.85 | $36.10 | $32.65 | $35.35 | +$2.35 | +7.12% | 29,569 | $35.01 | $32.65 $36.10 |
| Sep 1, 2026 | $31.81 | $34.65 | $31.51 | $33.00 | +$1.17 | +3.68% | 13,816 | $33.28 | $31.51 $34.65 |
| Aug 31, 2026 | $31.90 | $32.00 | $31.25 | $31.83 | $-0.07 | -0.22% | 9,168 | $31.86 | $31.25 $32.00 |
| Aug 28, 2026 | $31.50 | $31.90 | $30.90 | $31.90 | +$0.05 | +0.16% | 9,131 | $31.47 | $30.90 $31.90 |
| Aug 27, 2026 | $31.70 | $31.90 | $31.70 | $31.85 | $-0.15 | -0.47% | 5,140 | $31.75 | $31.70 $31.90 |
| Aug 26, 2026 | $31.50 | $32.00 | $31.48 | $32.00 | +$0.24 | +0.76% | 4,006 | $31.82 | $31.48 $32.00 |
| Aug 25, 2026 | $31.27 | $31.90 | $31.22 | $31.76 | +$0.39 | +1.24% | 6,988 | $31.71 | $31.22 $31.90 |
| Aug 24, 2026 | $31.90 | $31.90 | $31.10 | $31.37 | $-0.63 | -1.97% | 6,953 | $31.60 | $31.10 $31.90 |
| Aug 21, 2026 | $31.50 | $32.00 | $30.87 | $32.00 | +$0.54 | +1.72% | 8,011 | $31.63 | $30.87 $32.00 |