CompX International Inc. (CIX)
NYSEAMERICAN: CIX · Real-Time Price · USD
22.70
-0.51 (-2.20%)
Mar 18, 2026, 4:00 PM EDT - Market closed
CompX International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 23.24 | 23.33 | 22.70 | 22.70 | 22.70 | -2.20% | 6,906 |
| Mar 17, 2026 | 23.81 | 24.05 | 23.14 | 23.21 | 23.21 | -0.26% | 6,055 |
| Mar 16, 2026 | 24.30 | 24.30 | 23.27 | 23.27 | 23.27 | -4.24% | 2,933 |
| Mar 13, 2026 | 24.26 | 24.30 | 23.87 | 24.30 | 24.00 | - | 4,144 |
| Mar 12, 2026 | 23.97 | 24.30 | 23.49 | 24.30 | 24.00 | 3.45% | 5,304 |
| Mar 11, 2026 | 23.81 | 23.81 | 23.49 | 23.49 | 23.20 | -0.13% | 1,088 |
| Mar 10, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.23 | -2.85% | 1,423 |
| Mar 9, 2026 | 23.80 | 24.21 | 23.55 | 24.21 | 23.91 | -0.37% | 2,420 |
| Mar 6, 2026 | 24.28 | 24.30 | 23.80 | 24.30 | 24.00 | 0.25% | 2,714 |
| Mar 5, 2026 | 23.60 | 24.24 | 23.40 | 24.24 | 23.94 | -1.98% | 6,303 |
| Mar 4, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.42 | 2.57% | 946 |
| Mar 3, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 23.81 | -3.06% | 1,478 |
| Mar 2, 2026 | 24.85 | 25.00 | 24.20 | 24.87 | 24.56 | 5.83% | 6,293 |
| Feb 27, 2026 | 24.22 | 24.22 | 23.50 | 23.50 | 23.21 | -2.37% | 1,865 |
| Feb 26, 2026 | 24.27 | 24.27 | 23.50 | 24.07 | 23.77 | -0.82% | 2,954 |
| Feb 25, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 23.97 | 3.67% | 1,362 |
| Feb 24, 2026 | 23.41 | 23.41 | 23.41 | 23.41 | 23.12 | 0.39% | 542 |
| Feb 23, 2026 | 24.00 | 24.00 | 23.32 | 23.32 | 23.03 | -0.77% | 4,689 |
| Feb 20, 2026 | 23.31 | 24.05 | 23.31 | 23.50 | 23.21 | -0.93% | 1,681 |
| Feb 19, 2026 | 23.72 | 23.72 | 23.30 | 23.72 | 23.43 | -1.17% | 2,910 |
| Feb 18, 2026 | 24.12 | 24.50 | 24.00 | 24.00 | 23.70 | -1.23% | 2,188 |
| Feb 17, 2026 | 24.58 | 24.58 | 24.30 | 24.30 | 24.00 | -1.14% | 2,788 |
| Feb 13, 2026 | 24.50 | 25.00 | 24.50 | 24.58 | 24.28 | 0.70% | 4,649 |
| Feb 12, 2026 | 24.27 | 24.41 | 24.24 | 24.41 | 24.11 | -0.49% | 1,318 |
| Feb 11, 2026 | 24.75 | 24.75 | 24.29 | 24.53 | 24.23 | 0.12% | 2,201 |
| Feb 10, 2026 | 24.25 | 24.50 | 24.25 | 24.50 | 24.20 | 1.74% | 4,166 |
| Feb 9, 2026 | 23.82 | 24.10 | 23.77 | 24.08 | 23.78 | 1.13% | 3,949 |
| Feb 6, 2026 | 23.43 | 24.10 | 23.43 | 23.81 | 23.52 | -0.67% | 4,189 |
| Feb 5, 2026 | 23.25 | 23.97 | 23.25 | 23.97 | 23.67 | 0.63% | 2,867 |
| Feb 4, 2026 | 23.92 | 24.12 | 23.78 | 23.82 | 23.53 | -1.04% | 2,230 |
| Feb 3, 2026 | 23.42 | 24.07 | 23.42 | 24.07 | 23.77 | 4.11% | 4,183 |
| Feb 2, 2026 | 23.30 | 23.87 | 23.12 | 23.12 | 22.83 | -0.77% | 4,319 |
| Jan 30, 2026 | 23.30 | 23.45 | 23.30 | 23.30 | 23.01 | -1.73% | 2,443 |
| Jan 29, 2026 | 23.00 | 23.71 | 23.00 | 23.71 | 23.42 | 0.51% | 3,192 |
| Jan 28, 2026 | 23.07 | 23.59 | 23.00 | 23.59 | 23.30 | 0.73% | 4,532 |
| Jan 27, 2026 | 23.39 | 23.43 | 23.21 | 23.42 | 23.13 | 0.90% | 2,241 |
| Jan 26, 2026 | 24.20 | 24.20 | 23.20 | 23.21 | 22.92 | -4.13% | 4,661 |
| Jan 23, 2026 | 23.81 | 24.25 | 23.81 | 24.21 | 23.91 | 3.07% | 2,201 |
| Jan 22, 2026 | 23.48 | 23.78 | 23.48 | 23.49 | 23.20 | -0.09% | 1,374 |
| Jan 21, 2026 | 23.11 | 23.51 | 23.11 | 23.51 | 23.22 | 2.22% | 1,736 |
| Jan 20, 2026 | 22.90 | 23.06 | 22.90 | 23.00 | 22.72 | -1.25% | 2,923 |
| Jan 16, 2026 | 24.23 | 24.23 | 23.29 | 23.29 | 23.00 | -4.00% | 2,953 |
| Jan 15, 2026 | 24.25 | 24.62 | 24.22 | 24.26 | 23.96 | 0.17% | 5,160 |
| Jan 14, 2026 | 23.92 | 24.22 | 23.38 | 24.22 | 23.92 | 3.06% | 4,203 |
| Jan 13, 2026 | 22.86 | 23.50 | 22.86 | 23.50 | 23.21 | 2.75% | 1,709 |
| Jan 12, 2026 | 23.15 | 23.15 | 22.57 | 22.87 | 22.59 | -0.13% | 2,211 |
| Jan 9, 2026 | 22.89 | 22.90 | 22.89 | 22.90 | 22.62 | -0.65% | 1,434 |
| Jan 8, 2026 | 22.75 | 23.05 | 22.70 | 23.05 | 22.77 | 2.31% | 3,012 |
| Jan 7, 2026 | 22.60 | 22.92 | 22.53 | 22.53 | 22.25 | -0.31% | 1,955 |
| Jan 6, 2026 | 23.00 | 23.00 | 22.60 | 22.60 | 22.32 | -1.78% | 1,920 |