Skip to main content
CompX International Inc. (CIX)
NYSEAMERICAN: CIX · Real-Time Price · USD
21.67
-0.08 (-0.37%)
At close: Dec 5, 2025, 4:00 PM EST
21.64
-0.04 (-0.16%)
After-hours: Dec 5, 2025, 8:00 PM EST

CompX International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.1322.1321.5021.6721.67-0.37%11,251
Dec 4, 202522.1522.2821.7521.7521.75-2.51%8,837
Dec 3, 202521.7522.3121.7522.3122.312.57%1,839
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%1,234
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%6,665
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
Oct 10, 202522.6122.6122.5422.5422.24-1,425
Oct 9, 202522.9123.1022.5422.5422.24-1.57%7,823
Oct 8, 202522.9323.3622.9022.9022.59-0.13%3,751
Oct 7, 202523.4323.4322.9322.9322.62-2.13%2,640
Oct 6, 202523.7024.0023.2023.4323.121.96%2,392
Oct 3, 202523.9323.9322.9822.9822.67-3.69%2,090
Oct 2, 202524.2624.2623.3323.8623.54-1,916
Oct 1, 202523.3323.8623.3323.8623.541.97%1,778
Sep 30, 202522.9423.6622.9423.4023.09-2.78%2,180
Sep 29, 202524.0424.3824.0424.0723.75-0.70%2,482
Sep 26, 202524.4324.5923.8424.2423.920.41%3,306
Sep 25, 202524.4724.4724.1424.1423.82-1.27%4,775
Sep 24, 202524.9624.9724.3824.4524.12-0.73%3,299
Sep 23, 202524.6324.6324.6324.6324.300.70%1,791
Sep 22, 202524.5324.8424.1624.4624.13-2.04%6,053
Sep 19, 202525.2325.2423.9624.9724.64-1.38%18,856
Sep 18, 202524.4525.3224.2525.3224.985.24%8,604
Sep 17, 202523.7724.4723.7724.0623.741.73%3,824
Sep 16, 202523.4823.7523.4423.6523.331.94%3,425
Sep 15, 202523.1223.6223.0323.2022.890.26%6,049
Sep 12, 202523.2723.4222.9323.1422.83-1.57%5,080
Sep 11, 202523.2023.5123.0523.5123.202.66%5,233
Sep 10, 202522.8122.9022.8122.9022.590.39%2,294
Sep 9, 202523.1923.7122.8122.8122.51-1.43%5,939
Sep 8, 202523.1223.2923.0023.1422.83-1.03%6,255
Sep 5, 202523.7823.7823.1123.3823.07-3.43%3,741
Sep 4, 202524.0824.2123.9224.2123.590.83%6,980
Sep 3, 202524.7524.7524.0024.0123.40-0.37%10,209
Sep 2, 202524.4224.4224.1024.1023.48-3.06%1,999
Aug 29, 202524.7524.9724.3024.8624.22-1.54%10,467
Aug 28, 202524.9425.2524.6925.2524.60-0.79%8,567
Aug 27, 202525.5625.7424.2625.4524.80-0.97%18,834
Aug 26, 202526.4926.4925.7025.7025.04-0.23%4,139
Aug 25, 202527.0727.0725.7625.7625.10-4.80%3,024
Aug 22, 202525.3327.0625.3327.0626.375.74%7,887
Aug 21, 202526.2426.6325.5925.5924.94-5.40%7,505
Aug 20, 202527.3128.0126.8327.0526.36-1.31%11,207
Aug 19, 202530.6431.2427.4127.4126.71-10.89%32,615
Aug 18, 202530.9931.6929.7030.7629.97-2.66%6,568
Aug 15, 202531.1231.9830.3831.6029.821.06%31,048
Aug 14, 202531.6531.8030.4731.2729.51-0.70%14,929
Aug 13, 202530.8631.8630.6231.4929.714.76%7,483
Aug 12, 202529.7932.3028.6530.0628.362.00%13,590
Aug 11, 202527.3029.4727.0829.4727.819.11%12,423
Aug 8, 202528.0028.0026.6127.0125.49-1.78%8,090
Aug 7, 202526.8527.5026.6027.5025.953.15%7,438
Aug 6, 202525.2228.2224.5026.6625.1616.06%23,485
Aug 5, 202523.0224.3122.9722.9721.670.88%9,533
Aug 4, 202522.5122.7722.5122.7721.492.29%1,428
Aug 1, 202523.3323.8122.2622.2621.00-4.46%1,967
Jul 31, 202524.2824.2822.7523.3021.99-2.10%2,044
Jul 30, 202523.4623.9723.1923.8022.462.76%7,522
Jul 29, 202524.0524.4023.0123.1621.85-5.97%10,766
Jul 28, 202524.9624.9624.6324.6323.24-1,797
Jul 25, 202524.6324.6324.6324.6323.240.53%985
Jul 24, 202524.2724.5024.2724.5023.12-1,485
Jul 23, 202524.2624.6623.4824.5023.121.91%13,212
Jul 22, 202524.9025.0024.0424.0422.68-2.75%6,524
Jul 21, 202524.7425.4324.7224.7223.33-5,182
Jul 18, 202525.8825.8824.7224.7223.33-3.06%5,143
Jul 17, 202526.3026.7625.5025.5024.06-0.82%5,710