5 DAY PERFORMANCE
+0.08%
1 MONTH PERFORMANCE
+5.62%
3 MONTH PERFORMANCE
+8.99%
6 MONTH PERFORMANCE
-20.03%
YEAR-TO-DATE PERFORMANCE
+5.72%
1 YEAR PERFORMANCE
-4.35%
Compx International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $24.58 | $24.30 (-1.14%) | $24.58 | $24.30 | 2.80 K | $299.45 M |
| 02/13/2026 | $24.50 | $24.58 (0.33%) | $25.00 | $24.50 | 4.65 K | $302.90 M |
| 02/12/2026 | $24.27 | $24.41 (0.58%) | $24.41 | $24.24 | 1.32 K | $300.80 M |
| 02/11/2026 | $24.75 | $24.53 (-0.89%) | $24.75 | $24.29 | 2.20 K | $302.28 M |
| 02/10/2026 | $24.25 | $24.50 (1.03%) | $24.50 | $24.25 | 4.20 K | $301.91 M |
| 02/09/2026 | $23.82 | $24.08 (1.09%) | $24.10 | $23.77 | 3.95 K | $296.74 M |
| 02/06/2026 | $23.43 | $23.81 (1.62%) | $24.10 | $23.43 | 4.20 K | $293.41 M |
| 02/05/2026 | $23.25 | $23.97 (3.1%) | $23.97 | $23.25 | 2.90 K | $295.38 M |
| 02/04/2026 | $23.92 | $23.82 (-0.42%) | $24.12 | $23.78 | 2.23 K | $293.53 M |
| 02/03/2026 | $23.42 | $24.07 (2.78%) | $24.07 | $23.42 | 4.20 K | $296.61 M |
| 02/02/2026 | $23.30 | $23.12 (-0.77%) | $23.87 | $23.12 | 4.32 K | $284.91 M |
| 01/30/2026 | $23.30 | $23.30 (0%) | $23.45 | $23.30 | 2.44 K | $287.13 M |
| 01/29/2026 | $23.00 | $23.71 (3.09%) | $23.71 | $23.00 | 3.20 K | $292.18 M |
| 01/28/2026 | $23.07 | $23.59 (2.25%) | $23.59 | $23.00 | 4.53 K | $290.70 M |
| 01/27/2026 | $23.39 | $23.42 (0.13%) | $23.43 | $23.21 | 2.24 K | $288.60 M |
| 01/26/2026 | $24.20 | $23.21 (-4.09%) | $24.20 | $23.20 | 4.70 K | $286.02 M |
| 01/23/2026 | $23.81 | $24.21 (1.68%) | $24.25 | $23.81 | 2.20 K | $298.34 M |
| 01/22/2026 | $23.48 | $23.49 (0.04%) | $23.78 | $23.48 | 1.40 K | $289.47 M |
| 01/21/2026 | $23.11 | $23.51 (1.73%) | $23.51 | $23.11 | 1.74 K | $289.71 M |
| 01/20/2026 | $22.90 | $23.00 (0.44%) | $23.06 | $22.90 | 2.92 K | $283.43 M |
| 01/16/2026 | $24.23 | $23.29 (-3.88%) | $24.23 | $23.29 | 3.00 K | $287.00 M |
| 01/15/2026 | $24.25 | $24.26 (0.04%) | $24.62 | $24.22 | 5.20 K | $298.96 M |
| 01/14/2026 | $23.92 | $24.22 (1.25%) | $24.22 | $23.38 | 4.20 K | $298.46 M |
| 01/13/2026 | $22.86 | $23.50 (2.8%) | $23.50 | $22.86 | 1.71 K | $289.59 M |
| 01/12/2026 | $23.15 | $22.87 (-1.21%) | $23.15 | $22.57 | 2.21 K | $281.83 M |
| 01/09/2026 | $22.89 | $22.90 (0.04%) | $22.90 | $22.89 | 1.43 K | $282.20 M |
| 01/08/2026 | $22.75 | $23.05 (1.32%) | $23.05 | $22.70 | 3.01 K | $284.05 M |
| 01/07/2026 | $22.60 | $22.53 (-0.31%) | $22.92 | $22.53 | 2.00 K | $277.64 M |
| 01/06/2026 | $23.00 | $22.60 (-1.74%) | $23.00 | $22.60 | 1.92 K | $278.50 M |
| 01/05/2026 | $23.41 | $23.01 (-1.71%) | $23.41 | $23.01 | 1.55 K | $283.55 M |
| 01/02/2026 | $23.18 | $23.00 (-0.78%) | $23.18 | $22.71 | 1.60 K | $283.43 M |
| 12/31/2025 | $22.79 | $23.27 (2.11%) | $23.27 | $22.70 | 5.13 K | $286.76 M |
| 12/30/2025 | $23.11 | $22.60 (-2.21%) | $23.11 | $22.60 | 1.30 K | $278.50 M |
| 12/29/2025 | $22.80 | $23.07 (1.18%) | $23.24 | $22.64 | 2.73 K | $284.29 M |
| 12/26/2025 | $23.13 | $23.07 (-0.26%) | $23.13 | $22.50 | 2.50 K | $284.29 M |
| 12/24/2025 | $22.74 | $22.59 (-0.66%) | $22.93 | $22.50 | 4.44 K | $278.38 M |
| 12/23/2025 | $23.10 | $22.80 (-1.3%) | $23.26 | $22.75 | 16.53 K | $280.96 M |
| 12/22/2025 | $22.13 | $23.19 (4.79%) | $23.65 | $22.13 | 16.40 K | $285.77 M |
| 12/19/2025 | $24.18 | $22.51 (-6.91%) | $24.45 | $22.19 | 25.12 K | $277.39 M |
| 12/18/2025 | $24.38 | $24.30 (-0.33%) | $24.38 | $23.93 | 3.80 K | $299.45 M |
| 12/17/2025 | $23.81 | $24.33 (2.18%) | $24.62 | $23.79 | 3.90 K | $299.82 M |
| 12/16/2025 | $24.25 | $24.56 (1.28%) | $24.58 | $23.05 | 12.15 K | $302.65 M |
| 12/15/2025 | $22.38 | $24.36 (8.85%) | $24.38 | $22.07 | 27.10 K | $300.19 M |
| 12/12/2025 | $21.22 | $21.82 (2.83%) | $22.01 | $21.17 | 9.30 K | $268.89 M |
| 12/11/2025 | $20.30 | $21.14 (4.14%) | $21.14 | $20.30 | 8.50 K | $260.51 M |
| 12/10/2025 | $21.60 | $20.29 (-6.06%) | $21.60 | $20.29 | 127.14 K | $250.03 M |
| 12/09/2025 | $22.05 | $21.60 (-2.04%) | $22.05 | $21.60 | 6.10 K | $266.18 M |
| 12/08/2025 | $21.60 | $21.60 (0%) | $21.65 | $21.60 | 9.44 K | $266.18 M |
| 12/05/2025 | $22.13 | $21.67 (-2.08%) | $22.13 | $21.50 | 11.30 K | $267.04 M |
| 12/04/2025 | $22.15 | $21.75 (-1.81%) | $22.28 | $21.75 | 8.84 K | $268.03 M |
| 12/03/2025 | $21.75 | $22.31 (2.57%) | $22.31 | $21.75 | 1.84 K | $274.93 M |
| 12/02/2025 | $21.85 | $21.75 (-0.46%) | $22.00 | $21.75 | 7.80 K | $268.03 M |
| 12/01/2025 | $22.00 | $22.00 (0%) | $22.00 | $22.00 | 900 | $271.11 M |
| 11/28/2025 | $22.19 | $22.49 (1.35%) | $22.49 | $22.19 | 1.24 K | $277.14 M |
| 11/26/2025 | $21.75 | $22.31 (2.57%) | $22.47 | $21.75 | 12.74 K | $274.93 M |
| 11/25/2025 | $22.01 | $22.56 (2.5%) | $22.56 | $22.01 | 2.62 K | $278.01 M |
| 11/24/2025 | $22.72 | $22.53 (-0.84%) | $22.92 | $22.34 | 1.95 K | $277.64 M |
| 11/21/2025 | $22.62 | $22.88 (1.15%) | $22.88 | $21.83 | 6.72 K | $281.95 M |
| 11/20/2025 | $22.28 | $22.51 (1.03%) | $22.52 | $22.22 | 3.30 K | $277.39 M |
| 11/19/2025 | $22.30 | $22.27 (-0.13%) | $22.33 | $22.08 | 3.70 K | $274.43 M |
| 11/18/2025 | $22.45 | $22.57 (0.53%) | $22.57 | $22.45 | 1.00 K | $278.13 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
