Skip to main content
logo
CompX International Inc. (CIX)
NYSEAMERICAN: CIX · Real-Time Price · USD
26.80
-0.39 (-1.45%)
Jun 29, 2026, 10:15 AM EDT - Market open

CompX International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 202627.1927.1926.1326.13--3.92%653
Jun 26, 202627.5027.5027.1927.1927.19-47,455
Jun 25, 202627.5027.5025.9127.1927.191.57%2,806
Jun 24, 202627.0027.3525.9126.7726.77-0.85%9,184
Jun 23, 202626.6627.0026.6527.0027.004.81%3,105
Jun 22, 202627.0027.0025.7625.7625.76-5.01%3,294
Jun 18, 202625.9427.1224.9627.1227.126.14%11,634
Jun 17, 202625.4225.8025.3925.5525.55-1.16%4,935
Jun 16, 202625.6525.8525.6425.8525.850.23%3,100
Jun 15, 202626.0026.7425.7925.7925.790.08%11,448
Jun 12, 202624.3725.7723.9325.7725.776.36%3,018
Jun 11, 202625.9025.9024.2324.2324.23-6.45%3,845
Jun 10, 202625.2525.9024.6625.9025.90-5,294
Jun 9, 202624.5225.9024.5125.9025.905.76%4,247
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