CompX International Inc. (CIX)
NYSEAMERICAN: CIX · Real-Time Price · USD
22.39
-0.16 (-0.71%)
At close: Nov 17, 2025, 4:00 PM EST
22.39
0.00 (0.00%)
After-hours: Nov 17, 2025, 4:10 PM EST
CompX International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 22.71 | 22.71 | 22.71 | 22.72 | - | 0.73% | 615 |
| Nov 14, 2025 | 22.06 | 22.74 | 22.06 | 22.55 | 22.55 | 2.04% | 5,333 |
| Nov 13, 2025 | 21.80 | 22.10 | 21.80 | 22.10 | 22.10 | 0.41% | 1,084 |
| Nov 12, 2025 | 22.92 | 22.92 | 22.01 | 22.01 | 22.01 | -0.09% | 3,982 |
| Nov 11, 2025 | 21.68 | 22.44 | 21.68 | 22.03 | 22.03 | 1.19% | 4,042 |
| Nov 10, 2025 | 21.96 | 22.30 | 21.75 | 21.77 | 21.77 | 0.74% | 4,486 |
| Nov 7, 2025 | 21.97 | 22.10 | 21.61 | 21.61 | 21.61 | -2.53% | 1,652 |
| Nov 6, 2025 | 23.08 | 23.08 | 21.94 | 22.17 | 22.17 | -0.14% | 2,909 |
| Nov 5, 2025 | 22.17 | 22.30 | 22.17 | 22.20 | 22.20 | 1.28% | 2,797 |
| Nov 4, 2025 | 21.50 | 21.92 | 21.50 | 21.92 | 21.92 | -0.41% | 1,930 |
| Nov 3, 2025 | 22.04 | 22.38 | 21.80 | 22.01 | 22.01 | -2.13% | 5,958 |
| Oct 31, 2025 | 22.41 | 22.49 | 22.38 | 22.49 | 22.49 | 0.04% | 2,090 |
| Oct 30, 2025 | 22.52 | 22.70 | 22.48 | 22.48 | 22.48 | -1.14% | 5,141 |
| Oct 29, 2025 | 22.57 | 23.08 | 22.52 | 22.74 | 22.74 | -0.09% | 6,543 |
| Oct 28, 2025 | 22.52 | 22.87 | 22.52 | 22.76 | 22.76 | 1.07% | 4,085 |
| Oct 27, 2025 | 22.99 | 22.99 | 22.52 | 22.52 | 22.52 | -2.26% | 4,686 |
| Oct 24, 2025 | 23.06 | 23.25 | 22.92 | 23.04 | 23.04 | -1.58% | 2,707 |
| Oct 23, 2025 | 23.60 | 23.60 | 23.41 | 23.41 | 23.41 | 0.91% | 1,036 |
| Oct 22, 2025 | 23.20 | 23.20 | 22.72 | 23.20 | 23.20 | 0.04% | 2,027 |
| Oct 21, 2025 | 23.40 | 23.51 | 22.95 | 23.19 | 23.19 | -0.86% | 2,179 |
| Oct 20, 2025 | 23.15 | 23.39 | 22.91 | 23.39 | 23.39 | 0.95% | 2,849 |
| Oct 17, 2025 | 22.95 | 23.17 | 22.91 | 23.17 | 23.17 | -0.30% | 1,618 |
| Oct 16, 2025 | 22.80 | 23.41 | 22.71 | 23.24 | 23.24 | 3.20% | 3,983 |
| Oct 15, 2025 | 22.74 | 23.00 | 22.52 | 22.52 | 22.52 | -1.01% | 3,674 |
| Oct 14, 2025 | 22.82 | 23.25 | 22.75 | 22.75 | 22.75 | -1.90% | 2,791 |
| Oct 13, 2025 | 22.87 | 23.19 | 22.52 | 23.19 | 23.19 | 2.88% | 7,689 |
| Oct 10, 2025 | 22.61 | 22.61 | 22.54 | 22.54 | 22.54 | - | 1,425 |
| Oct 9, 2025 | 22.91 | 23.10 | 22.54 | 22.54 | 22.54 | -1.57% | 7,823 |
| Oct 8, 2025 | 22.93 | 23.36 | 22.90 | 22.90 | 22.90 | -0.13% | 3,751 |
| Oct 7, 2025 | 23.43 | 23.43 | 22.93 | 22.93 | 22.93 | -2.13% | 2,640 |
| Oct 6, 2025 | 23.70 | 24.00 | 23.20 | 23.43 | 23.43 | 1.96% | 2,392 |
| Oct 3, 2025 | 23.93 | 23.93 | 22.98 | 22.98 | 22.98 | -3.69% | 2,090 |
| Oct 2, 2025 | 24.26 | 24.26 | 23.33 | 23.86 | 23.86 | - | 1,916 |
| Oct 1, 2025 | 23.33 | 23.86 | 23.33 | 23.86 | 23.86 | 1.97% | 1,778 |
| Sep 30, 2025 | 22.94 | 23.66 | 22.94 | 23.40 | 23.40 | -2.78% | 2,180 |
| Sep 29, 2025 | 24.04 | 24.38 | 24.04 | 24.07 | 24.07 | -0.70% | 2,482 |
| Sep 26, 2025 | 24.43 | 24.59 | 23.84 | 24.24 | 24.24 | 0.41% | 3,306 |
| Sep 25, 2025 | 24.47 | 24.47 | 24.14 | 24.14 | 24.14 | -1.27% | 4,775 |
| Sep 24, 2025 | 24.96 | 24.97 | 24.38 | 24.45 | 24.45 | -0.73% | 3,299 |
| Sep 23, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 0.70% | 1,791 |
| Sep 22, 2025 | 24.53 | 24.84 | 24.16 | 24.46 | 24.46 | -2.04% | 6,053 |
| Sep 19, 2025 | 25.23 | 25.24 | 23.96 | 24.97 | 24.97 | -1.38% | 18,856 |
| Sep 18, 2025 | 24.45 | 25.32 | 24.25 | 25.32 | 25.32 | 5.24% | 8,604 |
| Sep 17, 2025 | 23.77 | 24.47 | 23.77 | 24.06 | 24.06 | 1.73% | 3,824 |
| Sep 16, 2025 | 23.48 | 23.75 | 23.44 | 23.65 | 23.65 | 1.94% | 3,425 |
| Sep 15, 2025 | 23.12 | 23.62 | 23.03 | 23.20 | 23.20 | 0.26% | 6,049 |
| Sep 12, 2025 | 23.27 | 23.42 | 22.93 | 23.14 | 23.14 | -1.57% | 5,080 |
| Sep 11, 2025 | 23.20 | 23.51 | 23.05 | 23.51 | 23.51 | 2.66% | 5,233 |
| Sep 10, 2025 | 22.81 | 22.90 | 22.81 | 22.90 | 22.90 | 0.39% | 2,294 |
| Sep 9, 2025 | 23.19 | 23.71 | 22.81 | 22.81 | 22.81 | -1.43% | 5,939 |