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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 26.43 | 26.43 | 25.18 | 25.18 | 25.18 | -6.11% | 1,217 |
| May 27, 2025 | 25.26 | 26.82 | 25.26 | 26.82 | 26.82 | 6.60% | 1,422 |
| May 23, 2025 | 25.43 | 25.45 | 24.76 | 25.16 | 25.16 | -1.29% | 1,824 |
| May 22, 2025 | 25.31 | 26.34 | 25.31 | 25.49 | 25.49 | -1.92% | 2,054 |
| May 21, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 3.84% | 1,933 |
| May 20, 2025 | 25.09 | 25.09 | 24.96 | 25.03 | 25.03 | -1.46% | 1,002 |
| May 19, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.28% | 1,580 |
| May 16, 2025 | 25.71 | 25.73 | 25.18 | 25.73 | 25.73 | 0.16% | 2,743 |
| May 15, 2025 | 25.92 | 26.08 | 25.37 | 25.69 | 25.69 | -0.89% | 4,721 |
| May 14, 2025 | 25.66 | 25.97 | 25.66 | 25.92 | 25.92 | 0.54% | 2,805 |
| May 13, 2025 | 26.16 | 26.16 | 25.37 | 25.78 | 25.78 | -0.39% | 1,749 |
| May 12, 2025 | 27.00 | 27.00 | 25.88 | 25.88 | 25.88 | -0.92% | 4,259 |
| May 9, 2025 | 26.80 | 26.80 | 26.12 | 26.12 | 26.12 | -2.50% | 1,105 |
| May 8, 2025 | 26.40 | 26.79 | 26.40 | 26.79 | 26.79 | 3.40% | 1,194 |
| May 7, 2025 | 26.23 | 26.23 | 25.91 | 25.91 | 25.91 | -2.19% | 1,729 |
| May 6, 2025 | 27.24 | 27.24 | 25.96 | 26.49 | 26.49 | -0.97% | 8,067 |
| May 5, 2025 | 26.75 | 26.75 | 26.58 | 26.75 | 26.75 | -0.07% | 2,887 |
| May 2, 2025 | 26.59 | 26.88 | 26.59 | 26.77 | 26.77 | -0.67% | 2,017 |
| May 1, 2025 | 27.07 | 27.07 | 26.34 | 26.95 | 26.95 | -0.92% | 3,323 |
| Apr 30, 2025 | 26.16 | 27.24 | 25.94 | 27.20 | 27.20 | 1.68% | 4,149 |
| Apr 29, 2025 | 26.65 | 27.12 | 26.29 | 26.75 | 26.75 | 2.41% | 9,720 |
| Apr 28, 2025 | 25.96 | 26.51 | 25.96 | 26.12 | 26.12 | -1.43% | 4,378 |
| Apr 25, 2025 | 26.13 | 26.50 | 25.51 | 26.50 | 26.50 | -1.67% | 9,239 |
| Apr 24, 2025 | 26.03 | 27.19 | 26.03 | 26.95 | 26.95 | 1.81% | 10,931 |
| Apr 23, 2025 | 25.90 | 27.03 | 25.88 | 26.47 | 26.47 | 3.28% | 17,295 |
| Apr 22, 2025 | 25.90 | 25.90 | 23.00 | 25.63 | 25.63 | 2.64% | 9,785 |
| Apr 21, 2025 | 25.68 | 25.68 | 24.90 | 24.97 | 24.97 | -3.59% | 6,977 |
| Apr 17, 2025 | 24.84 | 25.90 | 24.24 | 25.90 | 25.90 | 4.65% | 25,848 |
| Apr 16, 2025 | 23.80 | 25.79 | 23.46 | 24.75 | 24.75 | -0.24% | 12,749 |
| Apr 15, 2025 | 20.56 | 24.99 | 20.56 | 24.81 | 24.81 | 24.24% | 31,096 |
| Apr 14, 2025 | 20.40 | 20.40 | 19.97 | 19.97 | 19.97 | -0.45% | 1,592 |
| Apr 11, 2025 | 19.55 | 20.24 | 19.21 | 20.06 | 20.06 | 1.26% | 5,920 |
| Apr 10, 2025 | 21.60 | 21.60 | 19.66 | 19.81 | 19.81 | -9.83% | 4,353 |
| Apr 9, 2025 | 20.27 | 21.99 | 18.50 | 21.97 | 21.97 | 6.55% | 13,111 |
| Apr 8, 2025 | 22.09 | 22.09 | 20.05 | 20.62 | 20.62 | -5.37% | 4,463 |
| Apr 7, 2025 | 18.49 | 21.79 | 17.89 | 21.79 | 21.79 | 8.14% | 23,785 |
| Apr 4, 2025 | 19.66 | 20.15 | 19.66 | 20.15 | 20.15 | -0.84% | 5,029 |
| Apr 3, 2025 | 20.01 | 20.80 | 19.91 | 20.32 | 20.32 | -4.29% | 5,651 |
| Apr 2, 2025 | 20.82 | 21.23 | 20.60 | 21.23 | 21.23 | - | 3,053 |
| Apr 1, 2025 | 20.46 | 21.23 | 20.46 | 21.23 | 21.23 | 2.46% | 2,296 |
| Mar 31, 2025 | 20.90 | 20.92 | 20.47 | 20.72 | 20.72 | -3.99% | 4,349 |
| Mar 28, 2025 | 21.75 | 21.75 | 21.07 | 21.58 | 21.58 | -1.05% | 5,611 |
| Mar 27, 2025 | 21.40 | 21.81 | 21.40 | 21.81 | 21.81 | 0.41% | 5,049 |
| Mar 26, 2025 | 21.65 | 21.91 | 21.51 | 21.72 | 21.72 | 0.32% | 2,348 |
| Mar 25, 2025 | 22.77 | 22.77 | 21.65 | 21.65 | 21.65 | -2.52% | 5,342 |
| Mar 24, 2025 | 22.26 | 22.26 | 21.86 | 22.21 | 22.21 | 0.23% | 2,190 |
| Mar 21, 2025 | 21.66 | 22.55 | 21.65 | 22.16 | 22.16 | -0.63% | 9,115 |
| Mar 20, 2025 | 22.17 | 22.30 | 22.15 | 22.30 | 22.30 | -1.33% | 1,920 |
| Mar 19, 2025 | 21.82 | 22.64 | 21.82 | 22.60 | 22.60 | 1.12% | 2,230 |
| Mar 18, 2025 | 22.61 | 22.61 | 21.39 | 22.35 | 22.35 | 0.86% | 2,960 |