CompX International Inc. (CIX)
NYSEAMERICAN: CIX · Real-Time Price · USD
21.67
-0.08 (-0.37%)
At close: Dec 5, 2025, 4:00 PM EST
21.64
-0.04 (-0.16%)
After-hours: Dec 5, 2025, 8:00 PM EST
CompX International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.13 | 22.13 | 21.50 | 21.67 | 21.67 | -0.37% | 11,251 |
| Dec 4, 2025 | 22.15 | 22.28 | 21.75 | 21.75 | 21.75 | -2.51% | 8,837 |
| Dec 3, 2025 | 21.75 | 22.31 | 21.75 | 22.31 | 22.31 | 2.57% | 1,839 |
| Dec 2, 2025 | 21.85 | 22.00 | 21.75 | 21.75 | 21.75 | -1.14% | 7,758 |
| Dec 1, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -2.18% | 899 |
| Nov 28, 2025 | 22.19 | 22.49 | 22.19 | 22.49 | 22.49 | 0.81% | 1,234 |
| Nov 26, 2025 | 21.75 | 22.47 | 21.75 | 22.31 | 22.31 | -1.11% | 12,744 |
| Nov 25, 2025 | 22.01 | 22.56 | 22.01 | 22.56 | 22.56 | 0.13% | 2,624 |
| Nov 24, 2025 | 22.72 | 22.92 | 22.34 | 22.53 | 22.53 | -1.53% | 1,945 |
| Nov 21, 2025 | 22.62 | 22.88 | 21.83 | 22.88 | 22.88 | 1.64% | 6,665 |
| Nov 20, 2025 | 22.28 | 22.52 | 22.22 | 22.51 | 22.21 | 1.08% | 3,257 |
| Nov 19, 2025 | 22.30 | 22.33 | 22.08 | 22.27 | 21.97 | -1.33% | 3,694 |
| Nov 18, 2025 | 22.45 | 22.57 | 22.45 | 22.57 | 22.27 | 0.80% | 995 |
| Nov 17, 2025 | 22.71 | 22.85 | 22.39 | 22.39 | 22.09 | -0.71% | 4,055 |
| Nov 14, 2025 | 22.06 | 22.74 | 22.06 | 22.55 | 22.25 | 2.04% | 5,333 |
| Nov 13, 2025 | 21.80 | 22.10 | 21.80 | 22.10 | 21.81 | 0.41% | 1,084 |
| Nov 12, 2025 | 22.92 | 22.92 | 22.01 | 22.01 | 21.72 | -0.09% | 3,982 |
| Nov 11, 2025 | 21.68 | 22.44 | 21.68 | 22.03 | 21.74 | 1.19% | 4,042 |
| Nov 10, 2025 | 21.96 | 22.30 | 21.75 | 21.77 | 21.48 | 0.74% | 4,486 |
| Nov 7, 2025 | 21.97 | 22.10 | 21.61 | 21.61 | 21.32 | -2.53% | 1,652 |
| Nov 6, 2025 | 23.08 | 23.08 | 21.94 | 22.17 | 21.87 | -0.14% | 2,909 |
| Nov 5, 2025 | 22.17 | 22.30 | 22.17 | 22.20 | 21.90 | 1.28% | 2,797 |
| Nov 4, 2025 | 21.50 | 21.92 | 21.50 | 21.92 | 21.63 | -0.41% | 1,930 |
| Nov 3, 2025 | 22.04 | 22.38 | 21.80 | 22.01 | 21.72 | -2.13% | 5,958 |
| Oct 31, 2025 | 22.41 | 22.49 | 22.38 | 22.49 | 22.19 | 0.04% | 2,090 |
| Oct 30, 2025 | 22.52 | 22.70 | 22.48 | 22.48 | 22.18 | -1.14% | 5,141 |
| Oct 29, 2025 | 22.57 | 23.08 | 22.52 | 22.74 | 22.44 | -0.09% | 6,543 |
| Oct 28, 2025 | 22.52 | 22.87 | 22.52 | 22.76 | 22.46 | 1.07% | 4,085 |
| Oct 27, 2025 | 22.99 | 22.99 | 22.52 | 22.52 | 22.22 | -2.26% | 4,686 |
| Oct 24, 2025 | 23.06 | 23.25 | 22.92 | 23.04 | 22.73 | -1.58% | 2,707 |
| Oct 23, 2025 | 23.60 | 23.60 | 23.41 | 23.41 | 23.10 | 0.91% | 1,036 |
| Oct 22, 2025 | 23.20 | 23.20 | 22.72 | 23.20 | 22.89 | 0.04% | 2,027 |
| Oct 21, 2025 | 23.40 | 23.51 | 22.95 | 23.19 | 22.88 | -0.86% | 2,179 |
| Oct 20, 2025 | 23.15 | 23.39 | 22.91 | 23.39 | 23.08 | 0.95% | 2,849 |
| Oct 17, 2025 | 22.95 | 23.17 | 22.91 | 23.17 | 22.86 | -0.30% | 1,618 |
| Oct 16, 2025 | 22.80 | 23.41 | 22.71 | 23.24 | 22.93 | 3.20% | 3,983 |
| Oct 15, 2025 | 22.74 | 23.00 | 22.52 | 22.52 | 22.22 | -1.01% | 3,674 |
| Oct 14, 2025 | 22.82 | 23.25 | 22.75 | 22.75 | 22.45 | -1.90% | 2,791 |
| Oct 13, 2025 | 22.87 | 23.19 | 22.52 | 23.19 | 22.88 | 2.88% | 7,689 |
| Oct 10, 2025 | 22.61 | 22.61 | 22.54 | 22.54 | 22.24 | - | 1,425 |
| Oct 9, 2025 | 22.91 | 23.10 | 22.54 | 22.54 | 22.24 | -1.57% | 7,823 |
| Oct 8, 2025 | 22.93 | 23.36 | 22.90 | 22.90 | 22.59 | -0.13% | 3,751 |
| Oct 7, 2025 | 23.43 | 23.43 | 22.93 | 22.93 | 22.62 | -2.13% | 2,640 |
| Oct 6, 2025 | 23.70 | 24.00 | 23.20 | 23.43 | 23.12 | 1.96% | 2,392 |
| Oct 3, 2025 | 23.93 | 23.93 | 22.98 | 22.98 | 22.67 | -3.69% | 2,090 |
| Oct 2, 2025 | 24.26 | 24.26 | 23.33 | 23.86 | 23.54 | - | 1,916 |
| Oct 1, 2025 | 23.33 | 23.86 | 23.33 | 23.86 | 23.54 | 1.97% | 1,778 |
| Sep 30, 2025 | 22.94 | 23.66 | 22.94 | 23.40 | 23.09 | -2.78% | 2,180 |
| Sep 29, 2025 | 24.04 | 24.38 | 24.04 | 24.07 | 23.75 | -0.70% | 2,482 |
| Sep 26, 2025 | 24.43 | 24.59 | 23.84 | 24.24 | 23.92 | 0.41% | 3,306 |