Skip to main content
logo
CompX International Inc. (CIX)
NYSEAMERICAN: CIX · Real-Time Price · USD
24.27
+0.86 (3.67%)
At close: Feb 25, 2026, 4:00 PM EST
24.27
0.00 (0.00%)
After-hours: Feb 25, 2026, 8:00 PM EST

CompX International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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