CompX International Inc. (CIX)
NYSEAMERICAN: CIX · Real-Time Price · USD
31.08
-0.19 (-0.61%)
Aug 15, 2025, 10:10 AM - Market open
CompX International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 31.65 | 31.80 | 30.47 | 31.27 | 31.27 | -0.70% | 14,929 |
| Aug 13, 2025 | 30.86 | 31.86 | 30.62 | 31.49 | 31.49 | 4.76% | 7,483 |
| Aug 12, 2025 | 29.79 | 32.30 | 28.65 | 30.06 | 30.06 | 2.00% | 13,590 |
| Aug 11, 2025 | 27.30 | 29.47 | 27.08 | 29.47 | 29.47 | 9.11% | 12,423 |
| Aug 8, 2025 | 28.00 | 28.00 | 26.61 | 27.01 | 27.01 | -1.78% | 8,090 |
| Aug 7, 2025 | 26.85 | 27.50 | 26.60 | 27.50 | 27.50 | 3.15% | 7,438 |
| Aug 6, 2025 | 25.22 | 28.22 | 24.50 | 26.66 | 26.66 | 16.06% | 23,485 |
| Aug 5, 2025 | 23.02 | 24.31 | 22.97 | 22.97 | 22.97 | 0.88% | 9,533 |
| Aug 4, 2025 | 22.51 | 22.77 | 22.51 | 22.77 | 22.77 | 2.29% | 1,428 |
| Aug 1, 2025 | 23.33 | 23.81 | 22.26 | 22.26 | 22.26 | -4.46% | 1,967 |
| Jul 31, 2025 | 24.28 | 24.28 | 22.75 | 23.30 | 23.30 | -2.10% | 2,044 |
| Jul 30, 2025 | 23.46 | 23.97 | 23.19 | 23.80 | 23.80 | 2.76% | 7,522 |
| Jul 29, 2025 | 24.05 | 24.40 | 23.01 | 23.16 | 23.16 | -5.97% | 10,766 |
| Jul 28, 2025 | 24.96 | 24.96 | 24.63 | 24.63 | 24.63 | - | 1,797 |
| Jul 25, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 0.53% | 985 |
| Jul 24, 2025 | 24.27 | 24.50 | 24.27 | 24.50 | 24.50 | - | 1,485 |
| Jul 23, 2025 | 24.26 | 24.66 | 23.48 | 24.50 | 24.50 | 1.91% | 13,212 |
| Jul 22, 2025 | 24.90 | 25.00 | 24.04 | 24.04 | 24.04 | -2.75% | 6,524 |
| Jul 21, 2025 | 24.74 | 25.43 | 24.72 | 24.72 | 24.72 | - | 5,182 |
| Jul 18, 2025 | 25.88 | 25.88 | 24.72 | 24.72 | 24.72 | -3.06% | 5,143 |
| Jul 17, 2025 | 26.30 | 26.76 | 25.50 | 25.50 | 25.50 | -0.82% | 5,710 |
| Jul 16, 2025 | 26.59 | 26.59 | 25.36 | 25.71 | 25.71 | -0.58% | 9,026 |
| Jul 15, 2025 | 26.76 | 26.76 | 25.86 | 25.86 | 25.86 | -3.04% | 2,635 |
| Jul 14, 2025 | 26.35 | 27.68 | 25.90 | 26.67 | 26.67 | -1.51% | 8,632 |
| Jul 11, 2025 | 25.51 | 28.95 | 25.51 | 27.08 | 27.08 | 4.84% | 23,578 |
| Jul 10, 2025 | 26.18 | 26.18 | 25.83 | 25.83 | 25.83 | -0.62% | 1,916 |
| Jul 9, 2025 | 25.75 | 25.99 | 25.02 | 25.99 | 25.99 | 2.28% | 3,302 |
| Jul 8, 2025 | 25.40 | 27.37 | 25.35 | 25.41 | 25.41 | 1.15% | 12,116 |
| Jul 7, 2025 | 25.63 | 25.63 | 25.12 | 25.12 | 25.12 | -4.81% | 1,368 |
| Jul 3, 2025 | 25.64 | 26.39 | 25.33 | 26.39 | 26.39 | 3.17% | 2,459 |
| Jul 2, 2025 | 25.38 | 27.01 | 25.37 | 25.58 | 25.58 | -1.20% | 26,598 |
| Jul 1, 2025 | 26.50 | 26.88 | 25.58 | 25.89 | 25.89 | -2.56% | 10,888 |
| Jun 30, 2025 | 26.55 | 28.11 | 26.15 | 26.57 | 26.57 | -1.92% | 31,851 |
| Jun 27, 2025 | 26.19 | 27.30 | 25.30 | 27.09 | 27.09 | 4.72% | 17,224 |
| Jun 26, 2025 | 25.00 | 25.87 | 25.00 | 25.87 | 25.87 | 3.27% | 888 |
| Jun 25, 2025 | 26.29 | 26.29 | 24.94 | 25.05 | 25.05 | -3.43% | 3,915 |
| Jun 24, 2025 | 24.96 | 25.94 | 24.82 | 25.94 | 25.94 | 5.88% | 1,476 |
| Jun 23, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 2.21% | 1,241 |
| Jun 20, 2025 | 24.90 | 24.90 | 23.97 | 23.97 | 23.97 | 0.63% | 6,867 |
| Jun 18, 2025 | 24.02 | 24.02 | 22.81 | 23.82 | 23.82 | -0.71% | 8,555 |
| Jun 17, 2025 | 24.86 | 24.86 | 23.74 | 23.99 | 23.99 | -0.83% | 2,363 |
| Jun 16, 2025 | 23.97 | 24.31 | 23.97 | 24.19 | 24.19 | 4.13% | 1,988 |
| Jun 13, 2025 | 24.00 | 24.00 | 23.23 | 23.23 | 23.23 | -4.76% | 2,393 |
| Jun 12, 2025 | 24.81 | 24.81 | 24.32 | 24.39 | 24.39 | -2.21% | 1,838 |
| Jun 11, 2025 | 24.26 | 24.94 | 24.26 | 24.94 | 24.94 | 4.83% | 1,733 |
| Jun 10, 2025 | 23.67 | 24.13 | 23.67 | 23.79 | 23.79 | -0.67% | 1,959 |
| Jun 9, 2025 | 24.42 | 24.49 | 23.84 | 23.95 | 23.95 | -0.42% | 3,379 |
| Jun 6, 2025 | 25.49 | 25.49 | 24.05 | 24.05 | 23.75 | 0.92% | 3,724 |
| Jun 5, 2025 | 23.90 | 23.90 | 23.49 | 23.83 | 23.54 | -0.04% | 3,266 |
| Jun 4, 2025 | 24.90 | 24.90 | 23.54 | 23.84 | 23.55 | -4.26% | 5,341 |