CompX International Inc. (CIX)
NYSEAMERICAN: CIX · Real-Time Price · USD
35.35
+2.35 (7.12%)
At close: Sep 2, 2026, 4:00 PM EDT
35.35
0.00 (0.00%)
After-hours: Sep 2, 2026, 4:10 PM EDT
CompX International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 33.85 | 36.10 | 32.65 | 35.35 | 35.05 | 7.12% | 29,571 |
| Sep 1, 2026 | 31.81 | 34.65 | 31.51 | 33.00 | 32.72 | 3.68% | 13,816 |
| Aug 31, 2026 | 31.90 | 32.00 | 31.25 | 31.83 | 31.56 | -0.22% | 9,168 |
| Aug 28, 2026 | 31.50 | 31.90 | 30.90 | 31.90 | 31.63 | 0.16% | 9,131 |
| Aug 27, 2026 | 31.70 | 31.90 | 31.70 | 31.85 | 31.58 | -0.47% | 5,139 |
| Aug 26, 2026 | 31.50 | 32.00 | 31.48 | 32.00 | 31.73 | 0.76% | 4,006 |
| Aug 25, 2026 | 31.27 | 31.90 | 31.22 | 31.76 | 31.49 | 1.24% | 6,987 |
| Aug 24, 2026 | 31.90 | 31.90 | 31.10 | 31.37 | 31.10 | -1.97% | 6,952 |
| Aug 21, 2026 | 31.50 | 32.00 | 30.87 | 32.00 | 31.73 | 1.72% | 8,011 |
| Aug 20, 2026 | 31.10 | 32.00 | 29.55 | 31.46 | 31.19 | 1.48% | 13,012 |
| Aug 19, 2026 | 31.84 | 31.84 | 30.44 | 31.00 | 30.74 | 0.62% | 3,945 |
| Aug 18, 2026 | 30.41 | 31.11 | 30.20 | 30.81 | 30.55 | 0.13% | 5,078 |
| Aug 17, 2026 | 31.16 | 31.50 | 30.28 | 30.77 | 30.51 | -1.38% | 8,481 |
| Aug 14, 2026 | 31.65 | 31.65 | 31.20 | 31.20 | 30.94 | -1.23% | 5,728 |
| Aug 13, 2026 | 31.61 | 31.70 | 31.32 | 31.59 | 31.32 | 0.86% | 11,365 |
| Aug 12, 2026 | 32.00 | 32.04 | 31.32 | 31.32 | 31.05 | -0.51% | 7,530 |
| Aug 11, 2026 | 30.10 | 31.51 | 30.10 | 31.48 | 31.21 | 3.96% | 6,863 |
| Aug 10, 2026 | 29.47 | 30.50 | 29.47 | 30.28 | 30.02 | 0.63% | 9,244 |
| Aug 7, 2026 | 30.09 | 30.09 | 29.77 | 30.09 | 29.83 | 0.30% | 5,191 |
| Aug 6, 2026 | 27.21 | 30.00 | 27.21 | 30.00 | 29.75 | 6.76% | 3,409 |
| Aug 5, 2026 | 26.13 | 29.90 | 25.47 | 28.10 | 27.86 | -3.20% | 29,190 |
| Aug 4, 2026 | 29.60 | 29.91 | 29.03 | 29.03 | 28.78 | -1.93% | 11,252 |
| Aug 3, 2026 | 28.56 | 30.00 | 28.56 | 29.60 | 29.35 | 4.56% | 5,771 |
| Jul 31, 2026 | 29.39 | 29.39 | 28.31 | 28.31 | 28.07 | -0.25% | 4,131 |
| Jul 30, 2026 | 28.58 | 28.84 | 27.46 | 28.38 | 28.14 | -0.73% | 2,963 |
| Jul 29, 2026 | 28.54 | 29.11 | 28.26 | 28.59 | 28.35 | 1.82% | 3,727 |
| Jul 28, 2026 | 28.00 | 28.63 | 27.37 | 28.08 | 27.84 | 1.19% | 9,675 |
| Jul 27, 2026 | 27.00 | 27.98 | 27.00 | 27.75 | 27.51 | 3.93% | 5,302 |
| Jul 24, 2026 | 25.99 | 27.42 | 25.99 | 26.70 | 26.47 | 3.05% | 4,554 |
| Jul 23, 2026 | 25.83 | 26.20 | 25.63 | 25.91 | 25.69 | -2.15% | 4,316 |
| Jul 22, 2026 | 26.20 | 26.50 | 25.56 | 26.48 | 26.26 | 1.07% | 5,573 |
| Jul 21, 2026 | 25.75 | 26.20 | 25.50 | 26.20 | 25.98 | 4.80% | 6,982 |
| Jul 20, 2026 | 25.77 | 25.77 | 25.00 | 25.00 | 24.79 | -0.40% | 5,061 |
| Jul 17, 2026 | 25.10 | 26.00 | 25.10 | 25.10 | 24.89 | -0.52% | 9,182 |
| Jul 16, 2026 | 25.75 | 25.75 | 25.10 | 25.23 | 25.02 | -2.51% | 2,300 |
| Jul 15, 2026 | 25.70 | 26.09 | 25.25 | 25.88 | 25.66 | 3.19% | 7,206 |
| Jul 14, 2026 | 26.39 | 26.39 | 25.08 | 25.08 | 24.87 | -3.54% | 1,073 |
| Jul 13, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.78 | -3.85% | 1,879 |
| Jul 10, 2026 | 25.77 | 27.50 | 25.77 | 27.04 | 26.81 | 3.52% | 10,765 |
| Jul 9, 2026 | 25.92 | 26.12 | 25.26 | 26.12 | 25.90 | 0.69% | 2,116 |
| Jul 8, 2026 | 25.39 | 26.25 | 24.55 | 25.94 | 25.72 | 2.65% | 6,882 |
| Jul 7, 2026 | 25.48 | 26.09 | 25.00 | 25.27 | 25.06 | 1.08% | 7,179 |
| Jul 6, 2026 | 25.60 | 26.48 | 24.70 | 25.00 | 24.79 | -2.27% | 4,867 |
| Jul 2, 2026 | 25.56 | 27.12 | 25.53 | 25.58 | 25.36 | -2.63% | 7,732 |
| Jul 1, 2026 | 25.50 | 26.27 | 24.91 | 26.27 | 26.05 | 5.50% | 4,455 |
| Jun 30, 2026 | 26.86 | 26.86 | 24.90 | 24.90 | 24.69 | -5.29% | 4,581 |
| Jun 29, 2026 | 27.19 | 27.19 | 25.82 | 26.29 | 26.07 | -3.31% | 5,378 |
| Jun 26, 2026 | 27.50 | 27.50 | 27.19 | 27.19 | 26.96 | - | 47,457 |
| Jun 25, 2026 | 27.50 | 27.50 | 25.91 | 27.19 | 26.96 | 1.57% | 2,806 |
| Jun 24, 2026 | 27.00 | 27.35 | 25.91 | 26.77 | 26.54 | -0.85% | 9,185 |