CompX International Inc. (CIX)
NYSEAMERICAN: CIX · Real-Time Price · USD
31.48
+1.20 (3.96%)
Aug 11, 2026, 4:00 PM EDT - Market closed
CompX International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 30.10 | 31.51 | 30.10 | 31.48 | 31.48 | 3.96% | 6,863 |
| Aug 10, 2026 | 29.47 | 30.50 | 29.47 | 30.28 | 30.28 | 0.63% | 9,244 |
| Aug 7, 2026 | 30.09 | 30.09 | 29.77 | 30.09 | 30.09 | 0.30% | 5,190 |
| Aug 6, 2026 | 27.21 | 30.00 | 27.21 | 30.00 | 30.00 | 6.76% | 3,407 |
| Aug 5, 2026 | 26.13 | 29.90 | 25.47 | 28.10 | 28.10 | -3.20% | 29,189 |
| Aug 4, 2026 | 29.60 | 29.91 | 29.03 | 29.03 | 29.03 | -1.93% | 11,251 |
| Aug 3, 2026 | 28.56 | 30.00 | 28.56 | 29.60 | 29.60 | 4.56% | 5,770 |
| Jul 31, 2026 | 29.39 | 29.39 | 28.31 | 28.31 | 28.31 | -0.25% | 4,131 |
| Jul 30, 2026 | 28.58 | 28.84 | 27.46 | 28.38 | 28.38 | -0.73% | 2,963 |
| Jul 29, 2026 | 28.54 | 29.11 | 28.26 | 28.59 | 28.59 | 1.82% | 3,727 |
| Jul 28, 2026 | 28.00 | 28.63 | 27.37 | 28.08 | 28.08 | 1.19% | 9,675 |
| Jul 27, 2026 | 27.00 | 27.98 | 27.00 | 27.75 | 27.75 | 3.93% | 5,302 |
| Jul 24, 2026 | 25.99 | 27.42 | 25.99 | 26.70 | 26.70 | 3.05% | 4,552 |
| Jul 23, 2026 | 25.83 | 26.20 | 25.63 | 25.91 | 25.91 | -2.15% | 4,315 |
| Jul 22, 2026 | 26.20 | 26.50 | 25.56 | 26.48 | 26.48 | 1.07% | 5,572 |
| Jul 21, 2026 | 25.75 | 26.20 | 25.50 | 26.20 | 26.20 | 4.80% | 6,981 |
| Jul 20, 2026 | 25.77 | 25.77 | 25.00 | 25.00 | 25.00 | -0.40% | 5,060 |
| Jul 17, 2026 | 25.10 | 26.00 | 25.10 | 25.10 | 25.10 | -0.52% | 9,182 |
| Jul 16, 2026 | 25.75 | 25.75 | 25.10 | 25.23 | 25.23 | -2.51% | 2,300 |
| Jul 15, 2026 | 25.70 | 26.09 | 25.25 | 25.88 | 25.88 | 3.19% | 7,206 |
| Jul 14, 2026 | 26.39 | 26.39 | 25.08 | 25.08 | 25.08 | -3.54% | 1,073 |
| Jul 13, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -3.85% | 1,879 |
| Jul 10, 2026 | 25.77 | 27.50 | 25.77 | 27.04 | 27.04 | 3.52% | 10,765 |
| Jul 9, 2026 | 25.92 | 26.12 | 25.26 | 26.12 | 26.12 | 0.69% | 2,116 |
| Jul 8, 2026 | 25.39 | 26.25 | 24.55 | 25.94 | 25.94 | 2.65% | 6,882 |
| Jul 7, 2026 | 25.48 | 26.09 | 25.00 | 25.27 | 25.27 | 1.08% | 7,179 |
| Jul 6, 2026 | 25.60 | 26.48 | 24.70 | 25.00 | 25.00 | -2.27% | 4,867 |
| Jul 2, 2026 | 25.56 | 27.12 | 25.53 | 25.58 | 25.58 | -2.63% | 7,732 |
| Jul 1, 2026 | 25.50 | 26.27 | 24.91 | 26.27 | 26.27 | 5.50% | 4,455 |
| Jun 30, 2026 | 26.86 | 26.86 | 24.90 | 24.90 | 24.90 | -5.29% | 4,581 |
| Jun 29, 2026 | 27.19 | 27.19 | 25.82 | 26.29 | 26.29 | -3.31% | 5,369 |
| Jun 26, 2026 | 27.50 | 27.50 | 27.19 | 27.19 | 27.19 | - | 47,455 |
| Jun 25, 2026 | 27.50 | 27.50 | 25.91 | 27.19 | 27.19 | 1.57% | 2,806 |
| Jun 24, 2026 | 27.00 | 27.35 | 25.91 | 26.77 | 26.77 | -0.85% | 9,184 |
| Jun 23, 2026 | 26.66 | 27.00 | 26.65 | 27.00 | 27.00 | 4.81% | 3,105 |
| Jun 22, 2026 | 27.00 | 27.00 | 25.76 | 25.76 | 25.76 | -5.01% | 3,294 |
| Jun 18, 2026 | 25.94 | 27.12 | 24.96 | 27.12 | 27.12 | 6.14% | 11,634 |
| Jun 17, 2026 | 25.42 | 25.80 | 25.39 | 25.55 | 25.55 | -1.16% | 4,935 |
| Jun 16, 2026 | 25.65 | 25.85 | 25.64 | 25.85 | 25.85 | 0.23% | 3,100 |
| Jun 15, 2026 | 26.00 | 26.74 | 25.79 | 25.79 | 25.79 | 0.08% | 11,448 |
| Jun 12, 2026 | 24.37 | 25.77 | 23.93 | 25.77 | 25.77 | 6.36% | 3,018 |
| Jun 11, 2026 | 25.90 | 25.90 | 24.23 | 24.23 | 24.23 | -6.45% | 3,845 |
| Jun 10, 2026 | 25.25 | 25.90 | 24.66 | 25.90 | 25.90 | - | 5,294 |
| Jun 9, 2026 | 24.52 | 25.90 | 24.51 | 25.90 | 25.90 | 5.76% | 4,247 |
| Jun 8, 2026 | 24.11 | 24.84 | 24.11 | 24.49 | 24.49 | 1.03% | 2,864 |
| Jun 5, 2026 | 24.25 | 24.43 | 24.24 | 24.24 | 24.24 | 0.21% | 2,933 |
| Jun 4, 2026 | 24.71 | 24.71 | 23.86 | 24.19 | 24.19 | 0.50% | 2,409 |
| Jun 3, 2026 | 24.43 | 24.90 | 24.28 | 24.37 | 24.07 | 0.43% | 9,334 |
| Jun 2, 2026 | 24.39 | 24.40 | 24.00 | 24.27 | 23.97 | 1.44% | 5,303 |
| Jun 1, 2026 | 24.89 | 25.05 | 23.92 | 23.92 | 23.63 | -4.85% | 6,923 |