CompX International Inc. (CIX)
AMEX: CIX
· Real-Time Price · USD
23.38
-0.83 (-3.43%)
At close: Sep 05, 2025, 3:59 PM
23.38
0.00%
After-hours: Sep 05, 2025, 06:14 PM EDT
CIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 23.78 | 23.78 | 23.11 | 23.38 | 23.38 | -3.43% | 3,741 |
| Sep 4, 2025 | 24.08 | 24.21 | 23.92 | 24.21 | 23.91 | 0.83% | 7,000 |
| Sep 3, 2025 | 24.75 | 24.75 | 24.00 | 24.01 | 23.71 | -0.37% | 10,209 |
| Sep 2, 2025 | 24.42 | 24.42 | 24.10 | 24.10 | 23.80 | -3.06% | 2,000 |
| Aug 29, 2025 | 24.75 | 24.97 | 24.30 | 24.86 | 24.55 | -1.54% | 10,500 |
| Aug 28, 2025 | 24.94 | 25.25 | 24.69 | 25.25 | 24.94 | -0.79% | 8,600 |
| Aug 27, 2025 | 25.56 | 25.74 | 24.26 | 25.45 | 25.13 | -0.97% | 18,834 |
| Aug 26, 2025 | 26.49 | 26.49 | 25.70 | 25.70 | 25.38 | -0.23% | 4,139 |
| Aug 25, 2025 | 27.07 | 27.07 | 25.76 | 25.76 | 25.44 | -4.80% | 3,024 |
| Aug 22, 2025 | 25.33 | 27.06 | 25.33 | 27.06 | 26.72 | 5.74% | 7,900 |
| Aug 21, 2025 | 26.24 | 26.63 | 25.59 | 25.59 | 25.27 | -5.40% | 7,505 |
| Aug 20, 2025 | 27.31 | 28.01 | 26.83 | 27.05 | 26.71 | -1.31% | 11,207 |
| Aug 19, 2025 | 30.64 | 31.24 | 27.41 | 27.41 | 27.07 | -10.89% | 32,615 |
| Aug 18, 2025 | 30.99 | 31.69 | 29.70 | 30.76 | 30.38 | -2.66% | 6,600 |
| Aug 15, 2025 | 31.12 | 31.98 | 30.38 | 31.60 | 30.22 | 1.06% | 31,048 |
| Aug 14, 2025 | 31.65 | 31.80 | 30.47 | 31.27 | 29.91 | -0.70% | 14,929 |
| Aug 13, 2025 | 30.86 | 31.86 | 30.62 | 31.49 | 30.12 | 4.76% | 7,500 |
| Aug 12, 2025 | 29.79 | 32.30 | 28.65 | 30.06 | 28.75 | 2.00% | 13,600 |
| Aug 11, 2025 | 27.30 | 29.47 | 27.08 | 29.47 | 28.18 | 9.11% | 12,423 |
| Aug 8, 2025 | 28.00 | 28.00 | 26.61 | 27.01 | 25.83 | -1.78% | 8,100 |