Skip to main content
logo
CompX International Inc. (CIX)
NYSEAMERICAN: CIX · Real-Time Price · USD
24.49
+0.25 (1.03%)
Jun 8, 2026, 4:00 PM EDT - Market closed

CompX International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 8, 202624.1124.8424.1124.4924.491.03%2,864
Jun 5, 202624.2524.4324.2424.2424.240.21%2,933
Jun 4, 202624.7124.7123.8624.1924.190.50%2,409
Jun 3, 202624.4324.9024.2824.3724.070.43%9,334
Jun 2, 202624.3924.4024.0024.2723.971.44%5,303
Jun 1, 202624.8925.0523.9223.9223.63-4.85%6,923
May 29, 202625.9025.9024.9125.1424.83-1.95%3,447
May 28, 202624.4425.6424.3725.6425.324.91%3,164
May 27, 202624.2024.4424.1124.4424.142.13%5,411
May 26, 202623.3824.2523.3823.9323.642.70%2,513
May 22, 202624.0024.2523.3023.3023.01-0.72%3,471
May 21, 202623.0023.4723.0023.4723.180.13%1,623
May 20, 202622.7923.4422.7923.4423.150.64%3,707
May 19, 202622.4823.2922.2323.2923.003.60%7,837
May 18, 202622.4822.7122.4822.4822.20-0.09%2,862
May 15, 202623.2023.2522.5022.5022.22-3.06%3,050
May 14, 202623.5623.5623.2123.2122.92-2.03%2,288
May 13, 202623.9424.0023.5523.6923.40-3.07%3,768
May 12, 202623.8925.2323.8924.4424.143.78%1,691
May 11, 202623.5623.5623.5523.5523.26-0.84%1,936
May 8, 202623.8024.0223.7523.7523.46-958
May 7, 202624.6924.6923.3323.7523.46-3.77%3,861
May 6, 202624.5824.6824.2024.6824.386.38%5,816
May 5, 202623.4823.4823.2023.2022.91-0.04%3,407
May 4, 202623.2123.2123.2123.2122.92-1.94%1,539
May 1, 202623.6023.6723.4923.6723.381.72%1,813
Apr 30, 202623.2023.7523.1723.2722.980.30%3,674
Apr 29, 202623.4823.5823.2023.2022.91-2,548
Apr 28, 202623.7523.7523.2023.2022.91-2,129
Apr 27, 202623.7123.7523.2023.2022.91-2.15%3,710
Apr 24, 202623.7123.7123.7123.7123.420.47%830
Apr 23, 202623.6023.6023.6023.6023.310.55%323
Apr 22, 202623.5423.5423.2023.4723.181.16%2,662
Apr 21, 202623.2023.5923.2023.2022.91-1,352
Apr 20, 202623.3023.3023.2023.2022.91-1,293
Apr 17, 202623.1923.4623.1923.2022.91-0.39%2,823
Apr 16, 202623.4023.4022.8423.2923.00-1.73%2,368
Apr 15, 202623.2723.7023.2723.7023.410.81%1,669
Apr 14, 202623.5123.5123.5123.5123.220.47%1,807
Apr 13, 202623.4223.4223.0823.4023.113.95%2,115
Apr 10, 202623.2723.2722.4522.5122.23-3.27%3,887
Apr 9, 202622.2723.3322.2723.2722.982.87%6,527
Apr 8, 202623.0123.0122.6222.6222.34-0.35%2,204
Apr 7, 202622.9022.9022.7022.7022.42-0.26%1,868
Apr 6, 202623.4023.4022.7622.7622.48-2.19%2,308
Apr 2, 202623.0123.2723.0123.2722.981.04%1,044
Apr 1, 202623.0123.0323.0123.0322.75-1.41%1,260
Mar 31, 202622.8123.3622.8123.3623.07-0.34%1,788
Mar 30, 202623.4423.4522.8123.4423.151.21%3,026
Mar 27, 202622.7223.1922.7223.1622.870.48%4,950