Skip to main content
CompX International Inc. (CIX)
NYSEAMERICAN: CIX · Real-Time Price · USD
24.05
-0.19 (-0.78%)
Mar 6, 2026, 12:24 PM EST - Market open

CompX International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202623.9824.1923.8023.50--3.05%160
Mar 5, 202623.6024.2423.4024.2424.24-1.98%6,299
Mar 4, 202624.7324.7324.7324.7324.732.57%945
Mar 3, 202624.1124.1124.1124.1124.11-3.06%1,475
Mar 2, 202624.8525.0024.2024.8724.875.83%6,277
Feb 27, 202624.2224.2223.5023.5023.50-2.37%1,865
Feb 26, 202624.2724.2723.5024.0724.07-0.82%2,954
Feb 25, 202624.2724.2724.2724.2724.273.67%1,362
Feb 24, 202623.4123.4123.4123.4123.410.39%542
Feb 23, 202624.0024.0023.3223.3223.32-0.77%4,639
Feb 20, 202623.3124.0523.3123.5023.50-0.93%1,681
Feb 19, 202623.7223.7223.3023.7223.72-1.17%2,910
Feb 18, 202624.1224.5024.0024.0024.00-1.23%2,188
Feb 17, 202624.5824.5824.3024.3024.30-1.14%2,787
Feb 13, 202624.5025.0024.5024.5824.580.70%4,649
Feb 12, 202624.2724.4124.2424.4124.41-0.49%1,318
Feb 11, 202624.7524.7524.2924.5324.530.12%2,200
Feb 10, 202624.2524.5024.2524.5024.501.74%4,166
Feb 9, 202623.8224.1023.7724.0824.081.13%3,946
Feb 6, 202623.4324.1023.4323.8123.81-0.67%4,189
Feb 5, 202623.2523.9723.2523.9723.970.63%2,866
Feb 4, 202623.9224.1223.7823.8223.82-1.04%2,230
Feb 3, 202623.4224.0723.4224.0724.074.11%4,183
Feb 2, 202623.3023.8723.1223.1223.12-0.77%4,316
Jan 30, 202623.3023.4523.3023.3023.30-1.73%2,443
Jan 29, 202623.0023.7123.0023.7123.710.51%3,192
Jan 28, 202623.0723.5923.0023.5923.590.73%4,532
Jan 27, 202623.3923.4323.2123.4223.420.90%2,241
Jan 26, 202624.2024.2023.2023.2123.21-4.13%4,658
Jan 23, 202623.8124.2523.8124.2124.213.07%2,196
Jan 22, 202623.4823.7823.4823.4923.49-0.09%1,374
Jan 21, 202623.1123.5123.1123.5123.512.22%1,636
Jan 20, 202622.9023.0622.9023.0023.00-1.25%2,923
Jan 16, 202624.2324.2323.2923.2923.29-4.00%2,953
Jan 15, 202624.2524.6224.2224.2624.260.17%5,160
Jan 14, 202623.9224.2223.3824.2224.223.06%4,201
Jan 13, 202622.8623.5022.8623.5023.502.75%1,709
Jan 12, 202623.1523.1522.5722.8722.87-0.13%2,211
Jan 9, 202622.8922.9022.8922.9022.90-0.65%1,434
Jan 8, 202622.7523.0522.7023.0523.052.31%3,011
Jan 7, 202622.6022.9222.5322.5322.53-0.31%1,955
Jan 6, 202623.0023.0022.6022.6022.60-1.78%1,920
Jan 5, 202623.4123.4123.0123.0123.010.04%1,548
Jan 2, 202623.1823.1822.7123.0023.00-1.16%1,576
Dec 31, 202522.7923.2722.7023.2723.272.96%5,132
Dec 30, 202523.1123.1122.6022.6022.60-2.04%1,287
Dec 29, 202522.8023.2422.6423.0723.070.02%2,729
Dec 26, 202523.1323.1322.5023.0723.072.10%2,458
Dec 24, 202522.7422.9322.5022.5922.59-0.92%4,437
Dec 23, 202523.1023.2622.7522.8022.80-1.68%16,528
Dec 22, 202522.1323.6522.1323.1923.193.02%16,372
Dec 19, 202524.1824.4522.1922.5122.51-7.37%25,117
Dec 18, 202524.3824.3823.9324.3024.30-0.12%3,752
Dec 17, 202523.8124.6223.7924.3324.33-0.94%3,788
Dec 16, 202524.2524.5823.0524.5624.560.82%12,145
Dec 15, 202522.3824.3822.0724.3624.3611.64%27,096
Dec 12, 202521.2222.0121.1721.8221.823.22%9,264
Dec 11, 202520.3021.1420.3021.1421.144.19%8,461
Dec 10, 202521.6021.6020.2920.2920.29-6.06%127,144
Dec 9, 202522.0522.0521.6021.6021.60-6,075
Dec 8, 202521.6021.6521.6021.6021.60-0.32%9,442
Dec 5, 202522.1322.1321.5021.6721.67-0.37%11,252
Dec 4, 202522.1522.2821.7521.7521.75-2.51%8,837
Dec 3, 202521.7522.3121.7522.3122.312.57%1,842
Dec 2, 202521.8522.0021.7521.7521.75-1.14%7,758
Dec 1, 202522.0022.0022.0022.0022.00-2.18%899
Nov 28, 202522.1922.4922.1922.4922.490.81%1,236
Nov 26, 202521.7522.4721.7522.3122.31-1.11%12,744
Nov 25, 202522.0122.5622.0122.5622.560.13%2,624
Nov 24, 202522.7222.9222.3422.5322.53-1.53%1,945
Nov 21, 202522.6222.8821.8322.8822.881.64%6,721
Nov 20, 202522.2822.5222.2222.5122.211.08%3,257
Nov 19, 202522.3022.3322.0822.2721.97-1.33%3,694
Nov 18, 202522.4522.5722.4522.5722.270.80%995
Nov 17, 202522.7122.8522.3922.3922.09-0.71%4,055
Nov 14, 202522.0622.7422.0622.5522.252.04%5,333
Nov 13, 202521.8022.1021.8022.1021.810.41%1,084
Nov 12, 202522.9222.9222.0122.0121.72-0.09%3,982
Nov 11, 202521.6822.4421.6822.0321.741.19%4,042
Nov 10, 202521.9622.3021.7521.7721.480.74%4,486
Nov 7, 202521.9722.1021.6121.6121.32-2.53%1,652
Nov 6, 202523.0823.0821.9422.1721.87-0.14%2,909
Nov 5, 202522.1722.3022.1722.2021.901.28%2,797
Nov 4, 202521.5021.9221.5021.9221.63-0.41%1,930
Nov 3, 202522.0422.3821.8022.0121.72-2.13%5,958
Oct 31, 202522.4122.4922.3822.4922.190.04%2,090
Oct 30, 202522.5222.7022.4822.4822.18-1.14%5,141
Oct 29, 202522.5723.0822.5222.7422.44-0.09%6,543
Oct 28, 202522.5222.8722.5222.7622.461.07%4,085
Oct 27, 202522.9922.9922.5222.5222.22-2.26%4,686
Oct 24, 202523.0623.2522.9223.0422.73-1.58%2,707
Oct 23, 202523.6023.6023.4123.4123.100.91%1,036
Oct 22, 202523.2023.2022.7223.2022.890.04%2,027
Oct 21, 202523.4023.5122.9523.1922.88-0.86%2,179
Oct 20, 202523.1523.3922.9123.3923.080.95%2,849
Oct 17, 202522.9523.1722.9123.1722.86-0.30%1,618
Oct 16, 202522.8023.4122.7123.2422.933.20%3,983
Oct 15, 202522.7423.0022.5222.5222.22-1.01%3,674
Oct 14, 202522.8223.2522.7522.7522.45-1.90%2,791
Oct 13, 202522.8723.1922.5223.1922.882.88%7,689