CompX International Inc. (CIX)
NYSEAMERICAN: CIX · Real-Time Price · USD
27.08
+1.25 (4.84%)
Jul 11, 2025, 4:00 PM - Market closed
CompX International Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 11, 2025 | 25.51 | 28.95 | 25.51 | 27.08 | 27.08 | 4.84% | 23,578 |
Jul 10, 2025 | 26.18 | 26.18 | 25.83 | 25.83 | 25.83 | -0.62% | 1,916 |
Jul 9, 2025 | 25.75 | 25.99 | 25.02 | 25.99 | 25.99 | 2.28% | 3,302 |
Jul 8, 2025 | 25.40 | 27.37 | 25.35 | 25.41 | 25.41 | 1.15% | 12,116 |
Jul 7, 2025 | 25.63 | 25.63 | 25.12 | 25.12 | 25.12 | -4.81% | 1,368 |
Jul 3, 2025 | 25.64 | 26.39 | 25.33 | 26.39 | 26.39 | 3.17% | 2,459 |
Jul 2, 2025 | 25.38 | 27.01 | 25.37 | 25.58 | 25.58 | -1.20% | 26,598 |
Jul 1, 2025 | 26.50 | 26.88 | 25.58 | 25.89 | 25.89 | -2.56% | 10,888 |
Jun 30, 2025 | 26.55 | 28.11 | 26.15 | 26.57 | 26.57 | -1.92% | 31,851 |
Jun 27, 2025 | 26.19 | 27.30 | 25.30 | 27.09 | 27.09 | 4.72% | 17,224 |
Jun 26, 2025 | 25.00 | 25.87 | 25.00 | 25.87 | 25.87 | 3.27% | 888 |
Jun 25, 2025 | 26.29 | 26.29 | 24.94 | 25.05 | 25.05 | -3.43% | 3,915 |
Jun 24, 2025 | 24.96 | 25.94 | 24.82 | 25.94 | 25.94 | 5.88% | 1,476 |
Jun 23, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 2.21% | 1,241 |
Jun 20, 2025 | 24.90 | 24.90 | 23.97 | 23.97 | 23.97 | 0.63% | 6,867 |
Jun 18, 2025 | 24.02 | 24.02 | 22.81 | 23.82 | 23.82 | -0.71% | 8,555 |
Jun 17, 2025 | 24.86 | 24.86 | 23.74 | 23.99 | 23.99 | -0.83% | 2,363 |
Jun 16, 2025 | 23.97 | 24.31 | 23.97 | 24.19 | 24.19 | 4.13% | 1,988 |
Jun 13, 2025 | 24.00 | 24.00 | 23.23 | 23.23 | 23.23 | -4.76% | 2,393 |
Jun 12, 2025 | 24.81 | 24.81 | 24.32 | 24.39 | 24.39 | -2.21% | 1,838 |
Jun 11, 2025 | 24.26 | 24.94 | 24.26 | 24.94 | 24.94 | 4.83% | 1,733 |
Jun 10, 2025 | 23.67 | 24.13 | 23.67 | 23.79 | 23.79 | -0.67% | 1,959 |
Jun 9, 2025 | 24.42 | 24.49 | 23.84 | 23.95 | 23.95 | -0.42% | 3,379 |
Jun 6, 2025 | 25.49 | 25.49 | 24.05 | 24.05 | 23.75 | 0.92% | 3,724 |
Jun 5, 2025 | 23.90 | 23.90 | 23.49 | 23.83 | 23.54 | -0.04% | 3,266 |
Jun 4, 2025 | 24.90 | 24.90 | 23.54 | 23.84 | 23.55 | -4.26% | 5,341 |
Jun 3, 2025 | 25.53 | 25.92 | 24.90 | 24.90 | 24.59 | -0.04% | 3,924 |
Jun 2, 2025 | 24.90 | 24.91 | 24.90 | 24.91 | 24.60 | -2.88% | 1,647 |
May 30, 2025 | 25.58 | 25.65 | 25.58 | 25.65 | 25.33 | -0.39% | 1,125 |
May 29, 2025 | 25.45 | 25.75 | 25.45 | 25.75 | 25.43 | 2.26% | 962 |
May 28, 2025 | 26.43 | 26.43 | 25.18 | 25.18 | 24.87 | -6.11% | 1,217 |
May 27, 2025 | 25.26 | 26.82 | 25.26 | 26.82 | 26.49 | 6.60% | 1,422 |
May 23, 2025 | 25.43 | 25.45 | 24.76 | 25.16 | 24.85 | -1.29% | 1,824 |
May 22, 2025 | 25.31 | 26.34 | 25.31 | 25.49 | 25.18 | -1.92% | 2,054 |
May 21, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.67 | 3.84% | 1,933 |
May 20, 2025 | 25.09 | 25.09 | 24.96 | 25.03 | 24.72 | -1.46% | 1,002 |
May 19, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.09 | -1.28% | 1,580 |
May 16, 2025 | 25.71 | 25.73 | 25.18 | 25.73 | 25.41 | 0.16% | 2,743 |
May 15, 2025 | 25.92 | 26.08 | 25.37 | 25.69 | 25.37 | -0.89% | 4,721 |
May 14, 2025 | 25.66 | 25.97 | 25.66 | 25.92 | 25.60 | 0.54% | 2,805 |
May 13, 2025 | 26.16 | 26.16 | 25.37 | 25.78 | 25.46 | -0.39% | 1,749 |
May 12, 2025 | 27.00 | 27.00 | 25.88 | 25.88 | 25.56 | -0.92% | 4,259 |
May 9, 2025 | 26.80 | 26.80 | 26.12 | 26.12 | 25.80 | -2.50% | 1,105 |
May 8, 2025 | 26.40 | 26.79 | 26.40 | 26.79 | 26.46 | 3.40% | 1,194 |
May 7, 2025 | 26.23 | 26.23 | 25.91 | 25.91 | 25.59 | -2.19% | 1,729 |
May 6, 2025 | 27.24 | 27.24 | 25.96 | 26.49 | 26.16 | -0.97% | 8,067 |
May 5, 2025 | 26.75 | 26.75 | 26.58 | 26.75 | 26.42 | -0.07% | 2,887 |
May 2, 2025 | 26.59 | 26.88 | 26.59 | 26.77 | 26.44 | -0.67% | 2,017 |
May 1, 2025 | 27.07 | 27.07 | 26.34 | 26.95 | 26.62 | -0.92% | 3,323 |
Apr 30, 2025 | 26.16 | 27.24 | 25.94 | 27.20 | 26.86 | 1.68% | 4,149 |