Skip to main content
logo
CompX International Inc. (CIX)
NYSEAMERICAN: CIX · Real-Time Price · USD
23.29
+0.81 (3.60%)
At close: May 19, 2026, 4:00 PM EDT
23.29
0.00 (0.00%)
After-hours: May 19, 2026, 8:00 PM EDT

CompX International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 202622.4823.2922.2323.2923.293.60%7,837
May 18, 202622.4822.7122.4822.4822.48-0.09%2,862
May 15, 202623.2023.2522.5022.5022.50-3.06%3,050
May 14, 202623.5623.5623.2123.2123.21-2.03%2,288
May 13, 202623.9424.0023.5523.6923.69-3.07%3,768
May 12, 202623.8925.2323.8924.4424.443.78%1,691
May 11, 202623.5623.5623.5523.5523.55-0.84%1,936
May 8, 202623.8024.0223.7523.7523.75-958
May 7, 202624.6924.6923.3323.7523.75-3.77%3,861
May 6, 202624.5824.6824.2024.6824.686.38%5,816
May 5, 202623.4823.4823.2023.2023.20-0.04%3,407
May 4, 202623.2123.2123.2123.2123.21-1.94%1,539
May 1, 202623.6023.6723.4923.6723.671.72%1,813
Apr 30, 202623.2023.7523.1723.2723.270.30%3,674
Apr 29, 202623.4823.5823.2023.2023.20-2,548
Apr 28, 202623.7523.7523.2023.2023.20-2,129
Apr 27, 202623.7123.7523.2023.2023.20-2.15%3,710
Apr 24, 202623.7123.7123.7123.7123.710.47%830
Apr 23, 202623.6023.6023.6023.6023.600.55%323
Apr 22, 202623.5423.5423.2023.4723.471.16%2,662
Apr 21, 202623.2023.5923.2023.2023.20-1,352
Apr 20, 202623.3023.3023.2023.2023.20-1,293
Apr 17, 202623.1923.4623.1923.2023.20-0.39%2,823
Apr 16, 202623.4023.4022.8423.2923.29-1.73%2,368
Apr 15, 202623.2723.7023.2723.7023.700.81%1,669
Apr 14, 202623.5123.5123.5123.5123.510.47%1,807
Apr 13, 202623.4223.4223.0823.4023.403.95%2,115
Apr 10, 202623.2723.2722.4522.5122.51-3.27%3,887
Apr 9, 202622.2723.3322.2723.2723.272.87%6,527
Apr 8, 202623.0123.0122.6222.6222.62-0.35%2,204
Apr 7, 202622.9022.9022.7022.7022.70-0.26%1,868
Apr 6, 202623.4023.4022.7622.7622.76-2.19%2,308
Apr 2, 202623.0123.2723.0123.2723.271.04%1,044
Apr 1, 202623.0123.0323.0123.0323.03-1.41%1,260
Mar 31, 202622.8123.3622.8123.3623.36-0.34%1,788
Mar 30, 202623.4423.4522.8123.4423.441.21%3,026
Mar 27, 202622.7223.1922.7223.1623.160.48%4,950
Mar 26, 202622.7023.1922.7023.0523.051.32%2,686
Mar 25, 202622.7622.7922.7522.7522.750.22%1,956
Mar 24, 202623.0023.0022.7022.7022.70-1.73%1,854
Mar 23, 202622.7523.2522.7023.1023.101.76%2,700
Mar 20, 202622.8823.7122.7022.7022.70-1.30%12,137
Mar 19, 202623.5523.5823.0023.0023.001.32%2,595
Mar 18, 202623.2423.3322.7022.7022.70-2.20%6,906
Mar 17, 202623.8124.0523.1423.2123.21-0.26%6,055
Mar 16, 202624.3024.3023.2723.2723.27-4.24%2,933
Mar 13, 202624.2624.3023.8724.3024.00-4,144
Mar 12, 202623.9724.3023.4924.3024.003.45%5,304
Mar 11, 202623.8123.8123.4923.4923.20-0.13%1,088
Mar 10, 202623.5223.5223.5223.5223.23-2.85%1,423