CompX International Inc. (CIX)
NYSEAMERICAN: CIX · Real-Time Price · USD
23.48
+0.28 (1.19%)
Apr 29, 2026, 12:48 PM EDT - Market open
CompX International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 23.75 | 23.75 | 23.20 | 23.20 | 23.20 | - | 2,129 |
| Apr 27, 2026 | 23.71 | 23.75 | 23.20 | 23.20 | 23.20 | -2.15% | 3,710 |
| Apr 24, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 0.47% | 830 |
| Apr 23, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.55% | 323 |
| Apr 22, 2026 | 23.54 | 23.54 | 23.20 | 23.47 | 23.47 | 1.16% | 2,662 |
| Apr 21, 2026 | 23.20 | 23.59 | 23.20 | 23.20 | 23.20 | - | 1,350 |
| Apr 20, 2026 | 23.30 | 23.30 | 23.20 | 23.20 | 23.20 | - | 1,293 |
| Apr 17, 2026 | 23.19 | 23.46 | 23.19 | 23.20 | 23.20 | -0.39% | 2,823 |
| Apr 16, 2026 | 23.40 | 23.40 | 22.84 | 23.29 | 23.29 | -1.73% | 2,368 |
| Apr 15, 2026 | 23.27 | 23.70 | 23.27 | 23.70 | 23.70 | 0.81% | 1,669 |
| Apr 14, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 0.47% | 1,807 |
| Apr 13, 2026 | 23.42 | 23.42 | 23.08 | 23.40 | 23.40 | 3.95% | 2,115 |
| Apr 10, 2026 | 23.27 | 23.27 | 22.45 | 22.51 | 22.51 | -3.27% | 3,887 |
| Apr 9, 2026 | 22.27 | 23.33 | 22.27 | 23.27 | 23.27 | 2.87% | 6,527 |
| Apr 8, 2026 | 23.01 | 23.01 | 22.62 | 22.62 | 22.62 | -0.35% | 2,204 |
| Apr 7, 2026 | 22.90 | 22.90 | 22.70 | 22.70 | 22.70 | -0.26% | 1,858 |
| Apr 6, 2026 | 23.40 | 23.40 | 22.76 | 22.76 | 22.76 | -2.19% | 2,308 |
| Apr 2, 2026 | 23.01 | 23.27 | 23.01 | 23.27 | 23.27 | 1.04% | 1,044 |
| Apr 1, 2026 | 23.01 | 23.03 | 23.01 | 23.03 | 23.03 | -1.41% | 1,260 |
| Mar 31, 2026 | 22.81 | 23.36 | 22.81 | 23.36 | 23.36 | -0.34% | 1,788 |
| Mar 30, 2026 | 23.44 | 23.45 | 22.81 | 23.44 | 23.44 | 1.21% | 3,025 |
| Mar 27, 2026 | 22.72 | 23.19 | 22.72 | 23.16 | 23.16 | 0.48% | 4,950 |
| Mar 26, 2026 | 22.70 | 23.19 | 22.70 | 23.05 | 23.05 | 1.32% | 2,686 |
| Mar 25, 2026 | 22.76 | 22.79 | 22.75 | 22.75 | 22.75 | 0.22% | 1,956 |
| Mar 24, 2026 | 23.00 | 23.00 | 22.70 | 22.70 | 22.70 | -1.73% | 1,852 |
| Mar 23, 2026 | 22.75 | 23.25 | 22.70 | 23.10 | 23.10 | 1.76% | 2,693 |
| Mar 20, 2026 | 22.88 | 23.71 | 22.70 | 22.70 | 22.70 | -1.30% | 12,137 |
| Mar 19, 2026 | 23.55 | 23.58 | 23.00 | 23.00 | 23.00 | 1.32% | 2,571 |
| Mar 18, 2026 | 23.24 | 23.33 | 22.70 | 22.70 | 22.70 | -2.20% | 6,906 |
| Mar 17, 2026 | 23.81 | 24.05 | 23.14 | 23.21 | 23.21 | -0.26% | 6,055 |
| Mar 16, 2026 | 24.30 | 24.30 | 23.27 | 23.27 | 23.27 | -4.24% | 2,933 |
| Mar 13, 2026 | 24.26 | 24.30 | 23.87 | 24.30 | 24.00 | - | 4,144 |
| Mar 12, 2026 | 23.97 | 24.30 | 23.49 | 24.30 | 24.00 | 3.45% | 5,304 |
| Mar 11, 2026 | 23.81 | 23.81 | 23.49 | 23.49 | 23.20 | -0.13% | 1,088 |
| Mar 10, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.23 | -2.85% | 1,423 |
| Mar 9, 2026 | 23.80 | 24.21 | 23.55 | 24.21 | 23.91 | -0.37% | 2,420 |
| Mar 6, 2026 | 24.28 | 24.30 | 23.80 | 24.30 | 24.00 | 0.25% | 2,714 |
| Mar 5, 2026 | 23.60 | 24.24 | 23.40 | 24.24 | 23.94 | -1.98% | 6,303 |
| Mar 4, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.42 | 2.57% | 946 |
| Mar 3, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 23.81 | -3.06% | 1,478 |
| Mar 2, 2026 | 24.85 | 25.00 | 24.20 | 24.87 | 24.56 | 5.83% | 6,293 |
| Feb 27, 2026 | 24.22 | 24.22 | 23.50 | 23.50 | 23.21 | -2.37% | 1,865 |
| Feb 26, 2026 | 24.27 | 24.27 | 23.50 | 24.07 | 23.77 | -0.82% | 2,954 |
| Feb 25, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 23.97 | 3.67% | 1,362 |
| Feb 24, 2026 | 23.41 | 23.41 | 23.41 | 23.41 | 23.12 | 0.39% | 542 |
| Feb 23, 2026 | 24.00 | 24.00 | 23.32 | 23.32 | 23.03 | -0.77% | 4,689 |
| Feb 20, 2026 | 23.31 | 24.05 | 23.31 | 23.50 | 23.21 | -0.93% | 1,681 |
| Feb 19, 2026 | 23.72 | 23.72 | 23.30 | 23.72 | 23.43 | -1.17% | 2,910 |
| Feb 18, 2026 | 24.12 | 24.50 | 24.00 | 24.00 | 23.70 | -1.23% | 2,188 |
| Feb 17, 2026 | 24.58 | 24.58 | 24.30 | 24.30 | 24.00 | -1.14% | 2,788 |