CompX International Inc. (CIX)
AMEX: CIX
· Real-Time Price · USD
24.01
-0.13 (-0.54%)
At close: Sep 26, 2025, 3:59 PM
24.24
0.96%
After-hours: Sep 26, 2025, 06:14 PM EDT
CIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 24.43 | 24.59 | 23.84 | 24.24 | 24.24 | 0.41% | 3,258 |
| Sep 25, 2025 | 24.47 | 24.47 | 24.14 | 24.14 | 24.14 | -1.27% | 4,800 |
| Sep 24, 2025 | 24.96 | 24.97 | 24.38 | 24.45 | 24.45 | -0.73% | 3,300 |
| Sep 23, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 0.70% | 1,800 |
| Sep 22, 2025 | 24.53 | 24.84 | 24.16 | 24.46 | 24.46 | -2.04% | 6,100 |
| Sep 19, 2025 | 25.23 | 25.24 | 23.96 | 24.97 | 24.97 | -1.38% | 18,900 |
| Sep 18, 2025 | 24.45 | 25.32 | 24.25 | 25.32 | 25.32 | 5.24% | 8,604 |
| Sep 17, 2025 | 23.77 | 24.47 | 23.77 | 24.06 | 24.06 | 1.73% | 3,824 |
| Sep 16, 2025 | 23.48 | 23.75 | 23.44 | 23.65 | 23.65 | 1.94% | 3,425 |
| Sep 15, 2025 | 23.12 | 23.62 | 23.03 | 23.20 | 23.20 | 0.26% | 6,049 |
| Sep 12, 2025 | 23.27 | 23.42 | 22.93 | 23.14 | 23.14 | -1.57% | 5,100 |
| Sep 11, 2025 | 23.20 | 23.51 | 23.05 | 23.51 | 23.51 | 2.66% | 5,233 |
| Sep 10, 2025 | 22.81 | 22.90 | 22.81 | 22.90 | 22.90 | 0.39% | 2,300 |
| Sep 9, 2025 | 23.19 | 23.71 | 22.81 | 22.81 | 22.81 | -1.43% | 5,939 |
| Sep 8, 2025 | 23.12 | 23.29 | 23.00 | 23.14 | 23.14 | -1.03% | 6,300 |
| 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 |