Skip to main content
CompX International Inc. (CIX)
NYSEAMERICAN: CIX · Real-Time Price · USD
27.19
0.00 (0.00%)
Jun 26, 2026, 4:00 PM EDT - Market closed

CompX International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202627.5027.5027.1927.1927.19-47,455
Jun 25, 202627.5027.5025.9127.1927.191.57%2,806
Jun 24, 202627.0027.3525.9126.7726.77-0.85%9,184
Jun 23, 202626.6627.0026.6527.0027.004.81%3,105
Jun 22, 202627.0027.0025.7625.7625.76-5.01%3,294
Jun 18, 202625.9427.1224.9627.1227.126.14%11,634
Jun 17, 202625.4225.8025.3925.5525.55-1.16%4,935
Jun 16, 202625.6525.8525.6425.8525.850.23%3,100
Jun 15, 202626.0026.7425.7925.7925.790.08%11,448
Jun 12, 202624.3725.7723.9325.7725.776.36%3,018
Jun 11, 202625.9025.9024.2324.2324.23-6.45%3,845
Jun 10, 202625.2525.9024.6625.9025.90-5,294
Jun 9, 202624.5225.9024.5125.9025.905.76%4,247
Jun 8, 202624.1124.8424.1124.4924.491.03%2,864
Jun 5, 202624.2524.4324.2424.2424.240.21%2,933
Jun 4, 202624.7124.7123.8624.1924.190.50%2,409
Jun 3, 202624.4324.9024.2824.3724.070.43%9,334
Jun 2, 202624.3924.4024.0024.2723.971.44%5,303
Jun 1, 202624.8925.0523.9223.9223.63-4.85%6,923
May 29, 202625.9025.9024.9125.1424.83-1.95%3,447
May 28, 202624.4425.6424.3725.6425.324.91%3,164
May 27, 202624.2024.4424.1124.4424.142.13%5,411
May 26, 202623.3824.2523.3823.9323.642.70%2,513
May 22, 202624.0024.2523.3023.3023.01-0.72%3,471
May 21, 202623.0023.4723.0023.4723.180.13%1,623
May 20, 202622.7923.4422.7923.4423.150.64%3,707
May 19, 202622.4823.2922.2323.2923.003.60%7,837
May 18, 202622.4822.7122.4822.4822.20-0.09%2,862
May 15, 202623.2023.2522.5022.5022.22-3.06%3,050
May 14, 202623.5623.5623.2123.2122.92-2.03%2,288
May 13, 202623.9424.0023.5523.6923.40-3.07%3,768
May 12, 202623.8925.2323.8924.4424.143.78%1,691
May 11, 202623.5623.5623.5523.5523.26-0.84%1,936
May 8, 202623.8024.0223.7523.7523.46-958
May 7, 202624.6924.6923.3323.7523.46-3.77%3,861
May 6, 202624.5824.6824.2024.6824.386.38%5,816
May 5, 202623.4823.4823.2023.2022.91-0.04%3,407
May 4, 202623.2123.2123.2123.2122.92-1.94%1,539
May 1, 202623.6023.6723.4923.6723.381.72%1,813
Apr 30, 202623.2023.7523.1723.2722.980.30%3,674
Apr 29, 202623.4823.5823.2023.2022.91-2,548
Apr 28, 202623.7523.7523.2023.2022.91-2,129
Apr 27, 202623.7123.7523.2023.2022.91-2.15%3,710
Apr 24, 202623.7123.7123.7123.7123.420.47%830
Apr 23, 202623.6023.6023.6023.6023.310.55%323
Apr 22, 202623.5423.5423.2023.4723.181.16%2,662
Apr 21, 202623.2023.5923.2023.2022.91-1,352
Apr 20, 202623.3023.3023.2023.2022.91-1,293
Apr 17, 202623.1923.4623.1923.2022.91-0.39%2,823
Apr 16, 202623.4023.4022.8423.2923.00-1.73%2,368
Apr 15, 202623.2723.7023.2723.7023.410.81%1,669
Apr 14, 202623.5123.5123.5123.5123.220.47%1,807
Apr 13, 202623.4223.4223.0823.4023.113.95%2,115
Apr 10, 202623.2723.2722.4522.5122.23-3.27%3,887
Apr 9, 202622.2723.3322.2723.2722.982.87%6,527
Apr 8, 202623.0123.0122.6222.6222.34-0.35%2,204
Apr 7, 202622.9022.9022.7022.7022.42-0.26%1,868
Apr 6, 202623.4023.4022.7622.7622.48-2.19%2,308
Apr 2, 202623.0123.2723.0123.2722.981.04%1,044
Apr 1, 202623.0123.0323.0123.0322.75-1.41%1,260
Mar 31, 202622.8123.3622.8123.3623.07-0.34%1,788
Mar 30, 202623.4423.4522.8123.4423.151.21%3,026
Mar 27, 202622.7223.1922.7223.1622.870.48%4,950
Mar 26, 202622.7023.1922.7023.0522.771.32%2,686
Mar 25, 202622.7622.7922.7522.7522.470.22%1,956
Mar 24, 202623.0023.0022.7022.7022.42-1.73%1,854
Mar 23, 202622.7523.2522.7023.1022.821.76%2,700
Mar 20, 202622.8823.7122.7022.7022.42-1.30%12,137
Mar 19, 202623.5523.5823.0023.0022.721.32%2,595
Mar 18, 202623.2423.3322.7022.7022.42-2.20%6,906
Mar 17, 202623.8124.0523.1423.2122.92-0.26%6,055
Mar 16, 202624.3024.3023.2723.2722.98-3.04%2,933
Mar 13, 202624.2624.3023.8724.3023.70-4,144
Mar 12, 202623.9724.3023.4924.3023.703.45%5,304
Mar 11, 202623.8123.8123.4923.4922.91-0.13%1,088
Mar 10, 202623.5223.5223.5223.5222.94-2.85%1,423
Mar 9, 202623.8024.2123.5524.2123.62-0.37%2,420
Mar 6, 202624.2824.3023.8024.3023.700.25%2,714
Mar 5, 202623.6024.2423.4024.2423.65-1.98%6,303
Mar 4, 202624.7324.7324.7324.7324.122.57%946
Mar 3, 202624.1124.1124.1124.1123.52-3.06%1,478
Mar 2, 202624.8525.0024.2024.8724.265.83%6,293
Feb 27, 202624.2224.2223.5023.5022.92-2.37%1,865
Feb 26, 202624.2724.2723.5024.0723.48-0.82%2,954
Feb 25, 202624.2724.2724.2724.2723.683.67%1,362
Feb 24, 202623.4123.4123.4123.4122.840.39%542
Feb 23, 202624.0024.0023.3223.3222.75-0.77%4,689
Feb 20, 202623.3124.0523.3123.5022.92-0.93%1,681
Feb 19, 202623.7223.7223.3023.7223.14-1.17%2,910
Feb 18, 202624.1224.5024.0024.0023.41-1.23%2,188
Feb 17, 202624.5824.5824.3024.3023.70-1.14%2,788
Feb 13, 202624.5025.0024.5024.5823.980.70%4,649
Feb 12, 202624.2724.4124.2424.4123.81-0.49%1,318
Feb 11, 202624.7524.7524.2924.5323.930.12%2,201
Feb 10, 202624.2524.5024.2524.5023.901.74%4,166
Feb 9, 202623.8224.1023.7724.0823.491.13%3,949
Feb 6, 202623.4324.1023.4323.8123.23-0.67%4,189
Feb 5, 202623.2523.9723.2523.9723.380.63%2,867
Feb 4, 202623.9224.1223.7823.8223.24-1.04%2,230
Feb 3, 202623.4224.0723.4224.0723.484.11%4,183