CompX International Inc. (CIX)
NYSEAMERICAN: CIX · Real-Time Price · USD
23.93
+0.11 (0.46%)
Feb 5, 2026, 1:27 PM EST - Market open
CompX International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 23.25 | 23.76 | 23.25 | 23.78 | - | -0.17% | 2,097 |
| Feb 4, 2026 | 23.92 | 24.12 | 23.78 | 23.82 | 23.82 | -1.04% | 2,230 |
| Feb 3, 2026 | 23.42 | 24.07 | 23.42 | 24.07 | 24.07 | 4.11% | 4,183 |
| Feb 2, 2026 | 23.30 | 23.87 | 23.12 | 23.12 | 23.12 | -0.77% | 4,316 |
| Jan 30, 2026 | 23.30 | 23.45 | 23.30 | 23.30 | 23.30 | -1.73% | 2,443 |
| Jan 29, 2026 | 23.00 | 23.71 | 23.00 | 23.71 | 23.71 | 0.51% | 3,192 |
| Jan 28, 2026 | 23.07 | 23.59 | 23.00 | 23.59 | 23.59 | 0.73% | 4,532 |
| Jan 27, 2026 | 23.39 | 23.43 | 23.21 | 23.42 | 23.42 | 0.90% | 2,241 |
| Jan 26, 2026 | 24.20 | 24.20 | 23.20 | 23.21 | 23.21 | -4.13% | 4,658 |
| Jan 23, 2026 | 23.81 | 24.25 | 23.81 | 24.21 | 24.21 | 3.07% | 2,196 |
| Jan 22, 2026 | 23.48 | 23.78 | 23.48 | 23.49 | 23.49 | -0.09% | 1,374 |
| Jan 21, 2026 | 23.11 | 23.51 | 23.11 | 23.51 | 23.51 | 2.22% | 1,636 |
| Jan 20, 2026 | 22.90 | 23.06 | 22.90 | 23.00 | 23.00 | -1.25% | 2,923 |
| Jan 16, 2026 | 24.23 | 24.23 | 23.29 | 23.29 | 23.29 | -4.00% | 2,953 |
| Jan 15, 2026 | 24.25 | 24.62 | 24.22 | 24.26 | 24.26 | 0.17% | 5,160 |
| Jan 14, 2026 | 23.92 | 24.22 | 23.38 | 24.22 | 24.22 | 3.06% | 4,201 |
| Jan 13, 2026 | 22.86 | 23.50 | 22.86 | 23.50 | 23.50 | 2.75% | 1,709 |
| Jan 12, 2026 | 23.15 | 23.15 | 22.57 | 22.87 | 22.87 | -0.13% | 2,211 |
| Jan 9, 2026 | 22.89 | 22.90 | 22.89 | 22.90 | 22.90 | -0.65% | 1,434 |
| Jan 8, 2026 | 22.75 | 23.05 | 22.70 | 23.05 | 23.05 | 2.31% | 3,011 |
| Jan 7, 2026 | 22.60 | 22.92 | 22.53 | 22.53 | 22.53 | -0.31% | 1,955 |
| Jan 6, 2026 | 23.00 | 23.00 | 22.60 | 22.60 | 22.60 | -1.78% | 1,920 |
| Jan 5, 2026 | 23.41 | 23.41 | 23.01 | 23.01 | 23.01 | 0.04% | 1,548 |
| Jan 2, 2026 | 23.18 | 23.18 | 22.71 | 23.00 | 23.00 | -1.16% | 1,576 |
| Dec 31, 2025 | 22.79 | 23.27 | 22.70 | 23.27 | 23.27 | 2.96% | 5,132 |
| Dec 30, 2025 | 23.11 | 23.11 | 22.60 | 22.60 | 22.60 | -2.04% | 1,287 |
| Dec 29, 2025 | 22.80 | 23.24 | 22.64 | 23.07 | 23.07 | 0.02% | 2,729 |
| Dec 26, 2025 | 23.13 | 23.13 | 22.50 | 23.07 | 23.07 | 2.10% | 2,458 |
| Dec 24, 2025 | 22.74 | 22.93 | 22.50 | 22.59 | 22.59 | -0.92% | 4,437 |
| Dec 23, 2025 | 23.10 | 23.26 | 22.75 | 22.80 | 22.80 | -1.68% | 16,528 |
| Dec 22, 2025 | 22.13 | 23.65 | 22.13 | 23.19 | 23.19 | 3.02% | 16,372 |
| Dec 19, 2025 | 24.18 | 24.45 | 22.19 | 22.51 | 22.51 | -7.37% | 25,117 |
| Dec 18, 2025 | 24.38 | 24.38 | 23.93 | 24.30 | 24.30 | -0.12% | 3,752 |
| Dec 17, 2025 | 23.81 | 24.62 | 23.79 | 24.33 | 24.33 | -0.94% | 3,788 |
| Dec 16, 2025 | 24.25 | 24.58 | 23.05 | 24.56 | 24.56 | 0.82% | 12,145 |
| Dec 15, 2025 | 22.38 | 24.38 | 22.07 | 24.36 | 24.36 | 11.64% | 27,096 |
| Dec 12, 2025 | 21.22 | 22.01 | 21.17 | 21.82 | 21.82 | 3.22% | 9,264 |
| Dec 11, 2025 | 20.30 | 21.14 | 20.30 | 21.14 | 21.14 | 4.19% | 8,461 |
| Dec 10, 2025 | 21.60 | 21.60 | 20.29 | 20.29 | 20.29 | -6.06% | 127,144 |
| Dec 9, 2025 | 22.05 | 22.05 | 21.60 | 21.60 | 21.60 | - | 6,075 |
| Dec 8, 2025 | 21.60 | 21.65 | 21.60 | 21.60 | 21.60 | -0.32% | 9,442 |
| Dec 5, 2025 | 22.13 | 22.13 | 21.50 | 21.67 | 21.67 | -0.37% | 11,252 |
| Dec 4, 2025 | 22.15 | 22.28 | 21.75 | 21.75 | 21.75 | -2.51% | 8,837 |
| Dec 3, 2025 | 21.75 | 22.31 | 21.75 | 22.31 | 22.31 | 2.57% | 1,842 |
| Dec 2, 2025 | 21.85 | 22.00 | 21.75 | 21.75 | 21.75 | -1.14% | 7,758 |
| Dec 1, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -2.18% | 899 |
| Nov 28, 2025 | 22.19 | 22.49 | 22.19 | 22.49 | 22.49 | 0.81% | 1,236 |
| Nov 26, 2025 | 21.75 | 22.47 | 21.75 | 22.31 | 22.31 | -1.11% | 12,744 |
| Nov 25, 2025 | 22.01 | 22.56 | 22.01 | 22.56 | 22.56 | 0.13% | 2,624 |
| Nov 24, 2025 | 22.72 | 22.92 | 22.34 | 22.53 | 22.53 | -1.53% | 1,945 |