CompX International Inc. (CIX)
NYSEAMERICAN: CIX · Real-Time Price · USD
37.59
+1.36 (3.75%)
At close: Nov 2, 2026, 4:00 PM EST
37.59
0.00 (0.00%)
After-hours: Nov 2, 2026, 6:30 PM EST
CompX International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 36.83 | 37.59 | 35.81 | 37.59 | 37.59 | 3.75% | 14,969 |
| Oct 30, 2026 | 35.17 | 37.35 | 35.17 | 36.23 | 36.23 | 1.54% | 13,712 |
| Oct 29, 2026 | 36.36 | 36.36 | 35.36 | 35.68 | 35.68 | -0.75% | 9,648 |
| Oct 28, 2026 | 36.75 | 36.75 | 35.95 | 35.95 | 35.95 | -1.05% | 9,687 |
| Oct 27, 2026 | 36.30 | 36.95 | 36.30 | 36.33 | 36.33 | 0.14% | 12,861 |
| Oct 26, 2026 | 35.49 | 36.95 | 35.49 | 36.28 | 36.28 | 0.50% | 19,961 |
| Oct 23, 2026 | 35.56 | 36.54 | 34.77 | 36.10 | 36.10 | 0.81% | 29,178 |
| Oct 22, 2026 | 34.63 | 35.81 | 34.63 | 35.81 | 35.81 | 3.80% | 21,531 |
| Oct 21, 2026 | 36.93 | 36.93 | 34.36 | 34.50 | 34.50 | -7.46% | 17,254 |
| Oct 20, 2026 | 35.86 | 37.28 | 35.63 | 37.28 | 37.28 | 3.56% | 11,625 |
| Oct 19, 2026 | 35.01 | 36.00 | 32.16 | 36.00 | 36.00 | 0.14% | 15,986 |
| Oct 16, 2026 | 37.07 | 37.07 | 34.86 | 35.95 | 35.95 | -3.57% | 12,555 |
| Oct 15, 2026 | 36.56 | 37.63 | 36.56 | 37.28 | 37.28 | 1.33% | 12,073 |
| Oct 14, 2026 | 37.81 | 37.81 | 36.79 | 36.79 | 36.79 | -3.31% | 15,196 |
| Oct 13, 2026 | 39.99 | 39.99 | 37.90 | 38.05 | 38.05 | -2.56% | 10,397 |
| 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 |