NYSEAMERICAN : CIX
CompX International Inc. — Price history
Industrials · Security & Protection Services · United States
Last price 36.23 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 446.96M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
CompX International Inc. (CIX) closed at 36.23 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 35.17 | 37.35 | 35.17 | 36.23 | 13,711 | +1.54% |
| 2026-10-29 | 36.36 | 36.36 | 35.36 | 35.68 | 9,648 | -0.75% |
| 2026-10-28 | 36.75 | 36.75 | 35.95 | 35.95 | 9,687 | -1.05% |
| 2026-10-27 | 36.3 | 36.953 | 36.295 | 36.33 | 12,861 | +0.14% |
| 2026-10-26 | 35.49 | 36.95 | 35.49 | 36.28 | 19,961 | +0.50% |
| 2026-10-23 | 35.56 | 36.54 | 34.77 | 36.1 | 29,178 | +0.81% |
| 2026-10-22 | 34.63 | 35.81 | 34.63 | 35.81 | 21,531 | +3.80% |
| 2026-10-21 | 36.93 | 36.93 | 34.36 | 34.5 | 17,254 | -7.46% |
| 2026-10-20 | 35.86 | 37.28 | 35.625 | 37.28 | 11,625 | +3.56% |
| 2026-10-19 | 35.01 | 36 | 32.16 | 36 | 15,986 | +0.14% |
| 2026-10-16 | 37.07 | 37.07 | 34.86 | 35.95 | 12,555 | -3.57% |
| 2026-10-15 | 36.56 | 37.63 | 36.56 | 37.28 | 12,073 | +1.33% |
| 2026-10-14 | 37.81 | 37.81 | 36.79 | 36.79 | 15,196 | -3.31% |
| 2026-10-13 | 39.99 | 39.99 | 37.9 | 38.05 | 10,397 | -2.56% |
| 2026-10-12 | 39.75 | 40.3 | 39.05 | 39.05 | 15,392 | -0.53% |
| 2026-10-09 | 39.495 | 40.04 | 39.205 | 39.26 | 9,284 | -0.56% |
| 2026-10-08 | 39.43 | 39.655 | 39.25 | 39.48 | 8,715 | +0.46% |
| 2026-10-07 | 38.45 | 39.39 | 38.3 | 39.3 | 9,256 | +0.77% |
| 2026-10-06 | 38 | 39 | 37.36 | 39 | 8,662 | +2.01% |
| 2026-10-05 | 37.83 | 38.23 | 36.719 | 38.23 | 11,807 | +2.22% |
| 2026-10-02 | 36.39 | 38.35 | 36.39 | 37.4 | 19,153 | +2.72% |
| 2026-10-01 | 37.14 | 38.01 | 36.135 | 36.41 | 12,149 | -2.62% |
| 2026-09-30 | 37.63 | 39.25 | 37.202 | 37.39 | 19,069 | -1.01% |
| 2026-09-29 | 38.125 | 38.545 | 37.27 | 37.77 | 17,164 | -2.93% |
| 2026-09-28 | 37.64 | 38.98 | 37.34 | 38.91 | 51,814 | +2.94% |
| 2026-09-25 | 35.91 | 38.43 | 35.91 | 37.8 | 35,710 | +4.25% |
| 2026-09-24 | 36.58 | 36.584 | 35.75 | 36.26 | 10,454 | +1.68% |
| 2026-09-23 | 38.4 | 38.4 | 35.66 | 35.66 | 20,102 | -7.01% |
| 2026-09-22 | 38.13 | 39.36 | 37.69 | 38.35 | 80,535 | -0.36% |
| 2026-09-21 | 37.67 | 39.73 | 36.855 | 38.49 | 104,203 | +3.02% |
| 2026-09-18 | 37.42 | 39.956 | 36.56 | 37.36 | 136,864 | -1.03% |
| 2026-09-17 | 36.09 | 39.75 | 35.8 | 37.75 | 73,474 | +4.08% |
| 2026-09-16 | 38.74 | 38.74 | 35.37 | 36.27 | 65,574 | -5.52% |
| 2026-09-15 | 38.1 | 39 | 37.85 | 38.39 | 20,489 | +0.63% |
| 2026-09-14 | 36.51 | 40.29 | 35.845 | 38.15 | 25,611 | +7.01% |
| 2026-09-11 | 35.54 | 36.18 | 35.085 | 35.65 | 6,266 | +0.20% |
| 2026-09-10 | 36.01 | 36.565 | 34.46 | 35.58 | 16,445 | +0.37% |
| 2026-09-09 | 37.84 | 37.84 | 35.02 | 35.45 | 12,573 | -4.50% |
| 2026-09-08 | 35.25 | 37.9 | 33.07 | 37.12 | 42,371 | +6.06% |
| 2026-09-04 | 35.175 | 35.705 | 34.12 | 35 | 16,920 | -2.59% |
| 2026-09-03 | 35.48 | 36.25 | 34.668 | 35.93 | 18,980 | +2.51% |
| 2026-09-02 | 33.85 | 36.1 | 32.654 | 35.35 | 29,571 | +7.12% |
| 2026-09-01 | 31.81 | 34.645 | 31.51 | 33 | 13,816 | +3.68% |
| 2026-08-31 | 31.9 | 32 | 31.25 | 31.83 | 9,168 | -0.22% |
| 2026-08-28 | 31.5 | 31.9 | 30.895 | 31.9 | 9,131 | +0.16% |
| 2026-08-27 | 31.7 | 31.9 | 31.7 | 31.85 | 5,139 | -0.47% |
| 2026-08-26 | 31.5 | 32 | 31.48 | 32 | 4,006 | +0.76% |
| 2026-08-25 | 31.265 | 31.9 | 31.22 | 31.76 | 6,987 | +1.24% |
| 2026-08-24 | 31.9 | 31.9 | 31.099 | 31.37 | 6,952 | -1.97% |
| 2026-08-21 | 31.5 | 32 | 30.87 | 32 | 8,011 | +1.72% |
| 2026-08-20 | 31.1 | 32 | 29.55 | 31.46 | 13,012 | +1.48% |
| 2026-08-19 | 31.84 | 31.84 | 30.435 | 31 | 3,944 | +0.62% |
| 2026-08-18 | 30.41 | 31.11 | 30.2 | 30.81 | 5,078 | +0.13% |
| 2026-08-17 | 31.16 | 31.5 | 30.28 | 30.77 | 8,481 | -1.38% |
| 2026-08-14 | 31.65 | 31.65 | 31.2 | 31.2 | 5,728 | -1.23% |
| 2026-08-13 | 31.61 | 31.7 | 31.32 | 31.59 | 11,365 | +0.86% |
| 2026-08-12 | 32 | 32.042 | 31.32 | 31.32 | 7,530 | -0.51% |
| 2026-08-11 | 30.1 | 31.51 | 30.1 | 31.48 | 6,863 | +3.96% |
| 2026-08-10 | 29.47 | 30.5 | 29.47 | 30.28 | 9,244 | +0.63% |
| 2026-08-07 | 30.09 | 30.09 | 29.765 | 30.09 | 5,191 | +0.30% |
| 2026-08-06 | 27.21 | 30 | 27.21 | 30 | 3,409 | +6.76% |
| 2026-08-05 | 26.13 | 29.9 | 25.47 | 28.1 | 29,190 | -3.20% |
| 2026-08-04 | 29.6 | 29.91 | 29.03 | 29.03 | 11,252 | -1.93% |
| 2026-08-03 | 28.56 | 30 | 28.56 | 29.6 | 5,771 | +4.56% |
| 2026-07-31 | 29.39 | 29.39 | 28.31 | 28.31 | 4,131 | -0.25% |
| 2026-07-30 | 28.58 | 28.835 | 27.46 | 28.38 | 2,963 | -0.73% |
| 2026-07-29 | 28.54 | 29.11 | 28.255 | 28.59 | 3,727 | +1.82% |
| 2026-07-28 | 28 | 28.625 | 27.37 | 28.08 | 9,675 | +1.19% |
| 2026-07-27 | 27 | 27.98 | 27 | 27.75 | 5,302 | +3.93% |
| 2026-07-24 | 25.985 | 27.42 | 25.985 | 26.7 | 4,554 | +3.05% |
| 2026-07-23 | 25.825 | 26.2 | 25.625 | 25.91 | 4,316 | -2.15% |
| 2026-07-22 | 26.2 | 26.5 | 25.56 | 26.48 | 5,573 | +1.07% |
| 2026-07-21 | 25.75 | 26.2 | 25.5 | 26.2 | 6,982 | +4.80% |
| 2026-07-20 | 25.774 | 25.774 | 25 | 25 | 5,061 | -0.40% |
| 2026-07-17 | 25.1 | 26 | 25.1 | 25.1 | 9,182 | -0.52% |
| 2026-07-16 | 25.75 | 25.75 | 25.1 | 25.23 | 2,300 | -2.51% |
| 2026-07-15 | 25.7 | 26.085 | 25.25 | 25.88 | 7,206 | +3.19% |
| 2026-07-14 | 26.39 | 26.39 | 25.08 | 25.08 | 1,073 | -3.54% |
| 2026-07-13 | 26 | 26 | 26 | 26 | 1,879 | -3.85% |
| 2026-07-10 | 25.77 | 27.5 | 25.77 | 27.04 | 10,765 | +3.52% |
| 2026-07-09 | 25.92 | 26.12 | 25.26 | 26.12 | 2,116 | +0.69% |
| 2026-07-08 | 25.39 | 26.25 | 24.55 | 25.94 | 6,882 | +2.65% |
| 2026-07-07 | 25.475 | 26.085 | 24.995 | 25.27 | 7,179 | +1.08% |
| 2026-07-06 | 25.6 | 26.48 | 24.7 | 25 | 4,867 | -2.27% |
| 2026-07-02 | 25.56 | 27.124 | 25.525 | 25.58 | 7,732 | -2.63% |
| 2026-07-01 | 25.5 | 26.27 | 24.91 | 26.27 | 4,455 | +5.50% |
| 2026-06-30 | 26.859 | 26.859 | 24.9 | 24.9 | 4,581 | -5.29% |
| 2026-06-29 | 27.19 | 27.19 | 25.82 | 26.29 | 5,378 | -3.31% |
| 2026-06-26 | 27.5 | 27.5 | 27.19 | 27.19 | 47,457 | +0.00% |
| 2026-06-25 | 27.5 | 27.5 | 25.906 | 27.19 | 2,806 | +1.57% |
| 2026-06-24 | 27 | 27.35 | 25.914 | 26.77 | 9,185 | -0.85% |
| 2026-06-23 | 26.66 | 27 | 26.65 | 27 | 3,105 | +4.81% |
| 2026-06-22 | 27 | 27 | 25.76 | 25.76 | 3,297 | -5.01% |
| 2026-06-18 | 25.94 | 27.12 | 24.96 | 27.12 | 11,637 | +6.14% |
| 2026-06-17 | 25.415 | 25.8 | 25.39 | 25.55 | 4,938 | -1.16% |
| 2026-06-16 | 25.65 | 25.85 | 25.64 | 25.85 | 3,102 | +0.23% |
| 2026-06-15 | 26 | 26.74 | 25.79 | 25.79 | 11,452 | +0.08% |
| 2026-06-12 | 24.37 | 25.77 | 23.932 | 25.77 | 3,022 | +6.36% |
| 2026-06-11 | 25.9 | 25.9 | 24.23 | 24.23 | 3,848 | -6.45% |
| 2026-06-10 | 25.25 | 25.9 | 24.66 | 25.9 | 5,294 | +0.00% |
| 2026-06-09 | 24.52 | 25.9 | 24.51 | 25.9 | 4,251 | +5.76% |
| 2026-06-08 | 24.11 | 24.84 | 24.11 | 24.49 | 2,864 | +1.03% |
| 2026-06-05 | 24.25 | 24.425 | 24.24 | 24.24 | 2,933 | +0.21% |
| 2026-06-04 | 24.71 | 24.71 | 23.864 | 24.19 | 2,409 | +0.50% |
| 2026-06-03 | 24.43 | 24.896 | 24.28 | 24.37 | 9,376 | +0.43% |
| 2026-06-02 | 24.39 | 24.395 | 24 | 24.265 | 5,303 | +1.44% |
| 2026-06-01 | 24.89 | 25.05 | 23.92 | 23.92 | 6,923 | -4.85% |
| 2026-05-29 | 25.9 | 25.9 | 24.91 | 25.14 | 3,447 | -1.95% |
| 2026-05-28 | 24.44 | 25.64 | 24.37 | 25.64 | 3,164 | +4.91% |
| 2026-05-27 | 24.2 | 24.44 | 24.108 | 24.44 | 5,411 | +2.13% |
| 2026-05-26 | 23.38 | 24.25 | 23.38 | 23.93 | 2,513 | +2.70% |
| 2026-05-22 | 24 | 24.25 | 23.3 | 23.3 | 3,471 | -0.72% |
| 2026-05-21 | 23 | 23.47 | 23 | 23.47 | 1,623 | +0.13% |
| 2026-05-20 | 22.79 | 23.44 | 22.79 | 23.44 | 3,707 | +0.64% |
| 2026-05-19 | 22.48 | 23.29 | 22.225 | 23.29 | 7,837 | +3.60% |
| 2026-05-18 | 22.48 | 22.71 | 22.48 | 22.48 | 2,862 | -0.09% |
| 2026-05-15 | 23.2 | 23.25 | 22.5 | 22.5 | 3,050 | -3.06% |
| 2026-05-14 | 23.56 | 23.56 | 23.21 | 23.21 | 2,288 | -2.03% |
| 2026-05-13 | 23.94 | 24 | 23.552 | 23.69 | 3,768 | -3.07% |
| 2026-05-12 | 23.892 | 25.233 | 23.892 | 24.44 | 1,691 | +3.78% |