CompX International Inc. (CIX)
NYSEAMERICAN: CIX · Real-Time Price · USD
25.18
-1.64 (-6.11%)
May 28, 2025, 4:00 PM - Market closed

CompX International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202526.4326.4325.1825.1825.18-6.11%1,217
May 27, 202525.2626.8225.2626.8226.826.60%1,422
May 23, 202525.4325.4524.7625.1625.16-1.29%1,824
May 22, 202525.3126.3425.3125.4925.49-1.92%2,054
May 21, 202525.9925.9925.9925.9925.993.84%1,933
May 20, 202525.0925.0924.9625.0325.03-1.46%1,002
May 19, 202525.4025.4025.4025.4025.40-1.28%1,580
May 16, 202525.7125.7325.1825.7325.730.16%2,743
May 15, 202525.9226.0825.3725.6925.69-0.89%4,721
May 14, 202525.6625.9725.6625.9225.920.54%2,805
May 13, 202526.1626.1625.3725.7825.78-0.39%1,749
May 12, 202527.0027.0025.8825.8825.88-0.92%4,259
May 9, 202526.8026.8026.1226.1226.12-2.50%1,105
May 8, 202526.4026.7926.4026.7926.793.40%1,194
May 7, 202526.2326.2325.9125.9125.91-2.19%1,729
May 6, 202527.2427.2425.9626.4926.49-0.97%8,067
May 5, 202526.7526.7526.5826.7526.75-0.07%2,887
May 2, 202526.5926.8826.5926.7726.77-0.67%2,017
May 1, 202527.0727.0726.3426.9526.95-0.92%3,323
Apr 30, 202526.1627.2425.9427.2027.201.68%4,149
Apr 29, 202526.6527.1226.2926.7526.752.41%9,720
Apr 28, 202525.9626.5125.9626.1226.12-1.43%4,378
Apr 25, 202526.1326.5025.5126.5026.50-1.67%9,239
Apr 24, 202526.0327.1926.0326.9526.951.81%10,931
Apr 23, 202525.9027.0325.8826.4726.473.28%17,295
Apr 22, 202525.9025.9023.0025.6325.632.64%9,785
Apr 21, 202525.6825.6824.9024.9724.97-3.59%6,977
Apr 17, 202524.8425.9024.2425.9025.904.65%25,848
Apr 16, 202523.8025.7923.4624.7524.75-0.24%12,749
Apr 15, 202520.5624.9920.5624.8124.8124.24%31,096
Apr 14, 202520.4020.4019.9719.9719.97-0.45%1,592
Apr 11, 202519.5520.2419.2120.0620.061.26%5,920
Apr 10, 202521.6021.6019.6619.8119.81-9.83%4,353
Apr 9, 202520.2721.9918.5021.9721.976.55%13,111
Apr 8, 202522.0922.0920.0520.6220.62-5.37%4,463
Apr 7, 202518.4921.7917.8921.7921.798.14%23,785
Apr 4, 202519.6620.1519.6620.1520.15-0.84%5,029
Apr 3, 202520.0120.8019.9120.3220.32-4.29%5,651
Apr 2, 202520.8221.2320.6021.2321.23-3,053
Apr 1, 202520.4621.2320.4621.2321.232.46%2,296
Mar 31, 202520.9020.9220.4720.7220.72-3.99%4,349
Mar 28, 202521.7521.7521.0721.5821.58-1.05%5,611
Mar 27, 202521.4021.8121.4021.8121.810.41%5,049
Mar 26, 202521.6521.9121.5121.7221.720.32%2,348
Mar 25, 202522.7722.7721.6521.6521.65-2.52%5,342
Mar 24, 202522.2622.2621.8622.2122.210.23%2,190
Mar 21, 202521.6622.5521.6522.1622.16-0.63%9,115
Mar 20, 202522.1722.3022.1522.3022.30-1.33%1,920
Mar 19, 202521.8222.6421.8222.6022.601.12%2,230
Mar 18, 202522.6122.6121.3922.3522.350.86%2,960