Skip to main content
logo
CompX International Inc. (CIX)
NYSEAMERICAN: CIX · Real-Time Price · USD
22.90
-0.03 (-0.13%)
At close: Oct 8, 2025, 4:00 PM EDT
22.90
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:10 PM EDT

CompX International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202522.9323.3622.9323.27-1.48%2,818
Oct 7, 202523.4323.4322.9322.9322.93-2.13%2,640
Oct 6, 202523.7024.0023.2023.4323.431.96%2,392
Oct 3, 202523.9323.9322.9822.9822.98-3.69%2,090
Oct 2, 202524.2624.2623.3323.8623.86-1,916
Oct 1, 202523.3323.8623.3323.8623.861.97%1,778
Sep 30, 202522.9423.6622.9423.4023.40-2.78%2,180
Sep 29, 202524.0424.3824.0424.0724.07-0.70%2,482
Sep 26, 202524.4324.5923.8424.2424.240.41%3,306
Sep 25, 202524.4724.4724.1424.1424.14-1.27%4,775
Sep 24, 202524.9624.9724.3824.4524.45-0.73%3,299
Sep 23, 202524.6324.6324.6324.6324.630.70%1,791
Sep 22, 202524.5324.8424.1624.4624.46-2.04%6,053
Sep 19, 202525.2325.2423.9624.9724.97-1.38%18,856
Sep 18, 202524.4525.3224.2525.3225.325.24%8,604
Sep 17, 202523.7724.4723.7724.0624.061.73%3,824
Sep 16, 202523.4823.7523.4423.6523.651.94%3,425
Sep 15, 202523.1223.6223.0323.2023.200.26%6,049
Sep 12, 202523.2723.4222.9323.1423.14-1.57%5,080
Sep 11, 202523.2023.5123.0523.5123.512.66%5,233
Sep 10, 202522.8122.9022.8122.9022.900.39%2,294
Sep 9, 202523.1923.7122.8122.8122.81-1.43%5,939
Sep 8, 202523.1223.2923.0023.1423.14-1.03%6,255
Sep 5, 202523.7823.7823.1123.3823.38-3.43%3,741
Sep 4, 202524.0824.2123.9224.2123.900.83%6,980
Sep 3, 202524.7524.7524.0024.0123.71-0.37%10,209
Sep 2, 202524.4224.4224.1024.1023.80-3.06%1,999
Aug 29, 202524.7524.9724.3024.8624.55-1.54%10,467
Aug 28, 202524.9425.2524.6925.2524.93-0.79%8,567
Aug 27, 202525.5625.7424.2625.4525.13-0.97%18,834
Aug 26, 202526.4926.4925.7025.7025.37-0.23%4,139
Aug 25, 202527.0727.0725.7625.7625.43-4.80%3,024
Aug 22, 202525.3327.0625.3327.0626.725.74%7,887
Aug 21, 202526.2426.6325.5925.5925.27-5.40%7,505
Aug 20, 202527.3128.0126.8327.0526.71-1.31%11,207
Aug 19, 202530.6431.2427.4127.4127.06-10.89%32,615
Aug 18, 202530.9931.6929.7030.7630.37-2.66%6,568
Aug 15, 202531.1231.9830.3831.6030.221.06%31,048
Aug 14, 202531.6531.8030.4731.2729.90-0.70%14,929
Aug 13, 202530.8631.8630.6231.4930.114.76%7,483
Aug 12, 202529.7932.3028.6530.0628.752.00%13,590
Aug 11, 202527.3029.4727.0829.4728.189.11%12,423
Aug 8, 202528.0028.0026.6127.0125.83-1.78%8,090
Aug 7, 202526.8527.5026.6027.5026.303.15%7,438
Aug 6, 202525.2228.2224.5026.6625.4916.06%23,485
Aug 5, 202523.0224.3122.9722.9721.970.88%9,533
Aug 4, 202522.5122.7722.5122.7721.772.29%1,428
Aug 1, 202523.3323.8122.2622.2621.29-4.46%1,967
Jul 31, 202524.2824.2822.7523.3022.28-2.10%2,044
Jul 30, 202523.4623.9723.1923.8022.762.76%7,522