CompX International Inc. (CIX)
NYSEAMERICAN: CIX · Real-Time Price · USD
23.82
-0.17 (-0.71%)
At close: Jun 18, 2025, 4:00 PM
23.68
-0.14 (-0.59%)
After-hours: Jun 18, 2025, 8:00 PM EDT
CompX International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2025 | 26.65 | 27.12 | 26.29 | 26.75 | 26.42 | 2.41% | 9,720 |
| Apr 28, 2025 | 25.96 | 26.51 | 25.96 | 26.12 | 25.80 | -1.43% | 4,378 |
| Apr 25, 2025 | 26.13 | 26.50 | 25.51 | 26.50 | 26.17 | -1.67% | 9,239 |
| Apr 24, 2025 | 26.03 | 27.19 | 26.03 | 26.95 | 26.62 | 1.81% | 10,931 |
| Apr 23, 2025 | 25.90 | 27.03 | 25.88 | 26.47 | 26.14 | 3.28% | 17,295 |
| Apr 22, 2025 | 25.90 | 25.90 | 23.00 | 25.63 | 25.31 | 2.64% | 9,785 |
| Apr 21, 2025 | 25.68 | 25.68 | 24.90 | 24.97 | 24.66 | -3.59% | 6,977 |
| Apr 17, 2025 | 24.84 | 25.90 | 24.24 | 25.90 | 25.58 | 4.65% | 25,848 |
| Apr 16, 2025 | 23.80 | 25.79 | 23.46 | 24.75 | 24.44 | -0.24% | 12,749 |
| Apr 15, 2025 | 20.56 | 24.99 | 20.56 | 24.81 | 24.50 | 24.24% | 31,096 |
| Apr 14, 2025 | 20.40 | 20.40 | 19.97 | 19.97 | 19.72 | -0.45% | 1,592 |
| Apr 11, 2025 | 19.55 | 20.24 | 19.21 | 20.06 | 19.81 | 1.26% | 5,920 |
| Apr 10, 2025 | 21.60 | 21.60 | 19.66 | 19.81 | 19.57 | -9.83% | 4,353 |
| Apr 9, 2025 | 20.27 | 21.99 | 18.50 | 21.97 | 21.70 | 6.55% | 13,111 |
| Apr 8, 2025 | 22.09 | 22.09 | 20.05 | 20.62 | 20.37 | -5.37% | 4,463 |