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

DateOpenHighLowCloseAdj. CloseChangeVolume
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