CompX International Inc. (CIX)
NYSEAMERICAN: CIX · Real-Time Price · USD
26.20
0.00 (0.00%)
Jul 22, 2026, 9:35 AM EDT - Market open
CompX International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 25.90 | 25.90 | 24.91 | 25.14 | 24.83 | -1.95% | 3,447 |
| May 28, 2026 | 24.44 | 25.64 | 24.37 | 25.64 | 25.32 | 4.91% | 3,164 |
| May 27, 2026 | 24.20 | 24.44 | 24.11 | 24.44 | 24.14 | 2.13% | 5,411 |
| May 26, 2026 | 23.38 | 24.25 | 23.38 | 23.93 | 23.64 | 2.70% | 2,513 |
| May 22, 2026 | 24.00 | 24.25 | 23.30 | 23.30 | 23.01 | -0.72% | 3,471 |
| May 21, 2026 | 23.00 | 23.47 | 23.00 | 23.47 | 23.18 | 0.13% | 1,623 |
| May 20, 2026 | 22.79 | 23.44 | 22.79 | 23.44 | 23.15 | 0.64% | 3,707 |
| May 19, 2026 | 22.48 | 23.29 | 22.23 | 23.29 | 23.00 | 3.60% | 7,837 |
| May 18, 2026 | 22.48 | 22.71 | 22.48 | 22.48 | 22.20 | -0.09% | 2,862 |
| May 15, 2026 | 23.20 | 23.25 | 22.50 | 22.50 | 22.22 | -3.06% | 3,050 |
| May 14, 2026 | 23.56 | 23.56 | 23.21 | 23.21 | 22.92 | -2.03% | 2,288 |
| May 13, 2026 | 23.94 | 24.00 | 23.55 | 23.69 | 23.40 | -3.07% | 3,768 |
| May 12, 2026 | 23.89 | 25.23 | 23.89 | 24.44 | 24.14 | 3.78% | 1,691 |
| May 11, 2026 | 23.56 | 23.56 | 23.55 | 23.55 | 23.26 | -0.84% | 1,936 |
| May 8, 2026 | 23.80 | 24.02 | 23.75 | 23.75 | 23.46 | - | 958 |