Skip to main content
CompX International Inc. (CIX)
NYSEAMERICAN: CIX · Real-Time Price · USD
23.20
0.00 (0.00%)
Apr 28, 2026, 4:00 PM EDT - Market closed

CompX International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.7523.7523.2023.2023.20-2,129
Apr 27, 202623.7123.7523.2023.2023.20-2.15%3,710
Apr 24, 202623.7123.7123.7123.7123.710.47%830
Apr 23, 202623.6023.6023.6023.6023.600.55%323
Apr 22, 202623.5423.5423.2023.4723.471.16%2,662
Apr 21, 202623.2023.5923.2023.2023.20-1,350
Apr 20, 202623.3023.3023.2023.2023.20-1,293
Apr 17, 202623.1923.4623.1923.2023.20-0.39%2,823
Apr 16, 202623.4023.4022.8423.2923.29-1.73%2,368
Apr 15, 202623.2723.7023.2723.7023.700.81%1,669
Apr 14, 202623.5123.5123.5123.5123.510.47%1,807
Apr 13, 202623.4223.4223.0823.4023.403.95%2,115
Apr 10, 202623.2723.2722.4522.5122.51-3.27%3,887
Apr 9, 202622.2723.3322.2723.2723.272.87%6,527
Apr 8, 202623.0123.0122.6222.6222.62-0.35%2,204
Apr 7, 202622.9022.9022.7022.7022.70-0.26%1,858
Apr 6, 202623.4023.4022.7622.7622.76-2.19%2,308
Apr 2, 202623.0123.2723.0123.2723.271.04%1,044
Apr 1, 202623.0123.0323.0123.0323.03-1.41%1,260
Mar 31, 202622.8123.3622.8123.3623.36-0.34%1,788
Mar 30, 202623.4423.4522.8123.4423.441.21%3,025
Mar 27, 202622.7223.1922.7223.1623.160.48%4,950
Mar 26, 202622.7023.1922.7023.0523.051.32%2,686
Mar 25, 202622.7622.7922.7522.7522.750.22%1,956
Mar 24, 202623.0023.0022.7022.7022.70-1.73%1,852
Mar 23, 202622.7523.2522.7023.1023.101.76%2,693
Mar 20, 202622.8823.7122.7022.7022.70-1.30%12,137
Mar 19, 202623.5523.5823.0023.0023.001.32%2,571
Mar 18, 202623.2423.3322.7022.7022.70-2.20%6,906
Mar 17, 202623.8124.0523.1423.2123.21-0.26%6,055
Mar 16, 202624.3024.3023.2723.2723.27-4.24%2,933
Mar 13, 202624.2624.3023.8724.3024.00-4,144
Mar 12, 202623.9724.3023.4924.3024.003.45%5,304
Mar 11, 202623.8123.8123.4923.4923.20-0.13%1,088
Mar 10, 202623.5223.5223.5223.5223.23-2.85%1,423
Mar 9, 202623.8024.2123.5524.2123.91-0.37%2,420
Mar 6, 202624.2824.3023.8024.3024.000.25%2,714
Mar 5, 202623.6024.2423.4024.2423.94-1.98%6,303
Mar 4, 202624.7324.7324.7324.7324.422.57%946
Mar 3, 202624.1124.1124.1124.1123.81-3.06%1,478
Mar 2, 202624.8525.0024.2024.8724.565.83%6,293
Feb 27, 202624.2224.2223.5023.5023.21-2.37%1,865
Feb 26, 202624.2724.2723.5024.0723.77-0.82%2,954
Feb 25, 202624.2724.2724.2724.2723.973.67%1,362
Feb 24, 202623.4123.4123.4123.4123.120.39%542
Feb 23, 202624.0024.0023.3223.3223.03-0.77%4,689
Feb 20, 202623.3124.0523.3123.5023.21-0.93%1,681
Feb 19, 202623.7223.7223.3023.7223.43-1.17%2,910
Feb 18, 202624.1224.5024.0024.0023.70-1.23%2,188
Feb 17, 202624.5824.5824.3024.3024.00-1.14%2,788
Feb 13, 202624.5025.0024.5024.5824.280.70%4,649
Feb 12, 202624.2724.4124.2424.4124.11-0.49%1,318
Feb 11, 202624.7524.7524.2924.5324.230.12%2,201
Feb 10, 202624.2524.5024.2524.5024.201.74%4,166
Feb 9, 202623.8224.1023.7724.0823.781.13%3,949
Feb 6, 202623.4324.1023.4323.8123.52-0.67%4,189
Feb 5, 202623.2523.9723.2523.9723.670.63%2,867
Feb 4, 202623.9224.1223.7823.8223.53-1.04%2,230
Feb 3, 202623.4224.0723.4224.0723.774.11%4,183
Feb 2, 202623.3023.8723.1223.1222.83-0.77%4,319
Jan 30, 202623.3023.4523.3023.3023.01-1.73%2,443
Jan 29, 202623.0023.7123.0023.7123.420.51%3,192
Jan 28, 202623.0723.5923.0023.5923.300.73%4,532
Jan 27, 202623.3923.4323.2123.4223.130.90%2,241
Jan 26, 202624.2024.2023.2023.2122.92-4.13%4,661
Jan 23, 202623.8124.2523.8124.2123.913.07%2,201
Jan 22, 202623.4823.7823.4823.4923.20-0.09%1,374
Jan 21, 202623.1123.5123.1123.5123.222.22%1,736
Jan 20, 202622.9023.0622.9023.0022.72-1.25%2,923
Jan 16, 202624.2324.2323.2923.2923.00-4.00%2,953
Jan 15, 202624.2524.6224.2224.2623.960.17%5,160
Jan 14, 202623.9224.2223.3824.2223.923.06%4,203
Jan 13, 202622.8623.5022.8623.5023.212.75%1,709
Jan 12, 202623.1523.1522.5722.8722.59-0.13%2,211
Jan 9, 202622.8922.9022.8922.9022.62-0.65%1,434
Jan 8, 202622.7523.0522.7023.0522.772.31%3,012
Jan 7, 202622.6022.9222.5322.5322.25-0.31%1,955
Jan 6, 202623.0023.0022.6022.6022.32-1.78%1,920
Jan 5, 202623.4123.4123.0123.0122.730.04%1,548
Jan 2, 202623.1823.1822.7123.0022.72-1.16%1,576
Dec 31, 202522.7923.2722.7023.2722.982.96%5,133
Dec 30, 202523.1123.1122.6022.6022.32-2.04%1,287
Dec 29, 202522.8023.2422.6423.0722.790.02%2,730
Dec 26, 202523.1323.1322.5023.0722.782.10%2,458
Dec 24, 202522.7422.9322.5022.5922.31-0.92%4,438
Dec 23, 202523.1023.2622.7522.8022.52-1.68%16,528
Dec 22, 202522.1323.6522.1323.1922.903.02%16,372
Dec 19, 202524.1824.4522.1922.5122.23-7.37%25,118
Dec 18, 202524.3824.3823.9324.3024.00-0.12%3,752
Dec 17, 202523.8124.6223.7924.3324.03-0.94%3,882
Dec 16, 202524.2524.5823.0524.5624.260.82%12,146
Dec 15, 202522.3824.3822.0724.3624.0611.64%27,103
Dec 12, 202521.2222.0121.1721.8221.553.22%9,264
Dec 11, 202520.3021.1420.3021.1420.884.19%8,461
Dec 10, 202521.6021.6020.2920.2920.04-6.06%127,144
Dec 9, 202522.0522.0521.6021.6021.33-6,075
Dec 8, 202521.6021.6521.6021.6021.33-0.32%9,442
Dec 5, 202522.1322.1321.5021.6721.40-0.37%11,252
Dec 4, 202522.1522.2821.7521.7521.48-2.51%8,837
Dec 3, 202521.7522.3121.7522.3122.032.57%1,842