CompX International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	39.99	39.99	38.79	38.79	38.79	-0.67%	3,653
Oct 12, 2026	39.75	40.30	39.05	39.05	39.05	-0.53%	15,392
Oct 9, 2026	39.50	40.04	39.21	39.26	39.26	-0.56%	9,284
Oct 8, 2026	39.43	39.66	39.25	39.48	39.48	0.46%	8,715
Oct 7, 2026	38.45	39.39	38.30	39.30	39.30	0.77%	9,256
Oct 6, 2026	38.00	39.00	37.36	39.00	39.00	2.01%	8,662
Oct 5, 2026	37.83	38.23	36.72	38.23	38.23	2.22%	11,807
Oct 2, 2026	36.39	38.35	36.39	37.40	37.40	2.72%	19,153
Oct 1, 2026	37.14	38.01	36.14	36.41	36.41	-2.62%	12,149
Sep 30, 2026	37.63	39.25	37.20	37.39	37.39	-1.01%	19,069
Sep 29, 2026	38.13	38.55	37.27	37.77	37.77	-2.93%	17,164
Sep 28, 2026	37.64	38.98	37.34	38.91	38.91	2.94%	51,814
Sep 25, 2026	35.91	38.43	35.91	37.80	37.80	4.25%	35,710
Sep 24, 2026	36.58	36.58	35.75	36.26	36.26	1.68%	10,454
Sep 23, 2026	38.40	38.40	35.66	35.66	35.66	-7.01%	20,102
Sep 22, 2026	38.13	39.36	37.69	38.35	38.35	-0.36%	80,535
Sep 21, 2026	37.67	39.73	36.86	38.49	38.49	3.02%	104,203
Sep 18, 2026	37.42	39.96	36.56	37.36	37.36	-1.03%	136,864
Sep 17, 2026	36.09	39.75	35.80	37.75	37.75	4.08%	73,474
Sep 16, 2026	38.74	38.74	35.37	36.27	36.27	-5.52%	65,574
Sep 15, 2026	38.10	39.00	37.85	38.39	38.39	0.63%	20,489
Sep 14, 2026	36.51	40.29	35.85	38.15	38.15	7.01%	25,611
Sep 11, 2026	35.54	36.18	35.09	35.65	35.65	0.20%	6,266
Sep 10, 2026	36.01	36.57	34.46	35.58	35.58	0.37%	16,445
Sep 9, 2026	37.84	37.84	35.02	35.45	35.45	-4.50%	12,573
Sep 8, 2026	35.25	37.90	33.07	37.12	37.12	6.06%	42,371
Sep 4, 2026	35.18	35.71	34.12	35.00	35.00	-2.59%	16,920
Sep 3, 2026	35.48	36.25	34.67	35.93	35.93	2.51%	18,980
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