5 DAY PERFORMANCE
-8.90%
1 MONTH PERFORMANCE
-12.79%
3 MONTH PERFORMANCE
-17.33%
6 MONTH PERFORMANCE
-36.15%
YEAR-TO-DATE PERFORMANCE
-24.09%
1 YEAR PERFORMANCE
-40.03%
CompX International Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $19.55 | $20.06 (2.61%) | $20.24 | $19.21 | 5,920 | $243.97 M |
| 04/10/2025 | $21.60 | $19.81 (-8.29%) | $21.60 | $19.66 | 4,400 | $240.93 M |
| 04/09/2025 | $20.27 | $21.97 (8.39%) | $21.99 | $18.50 | 13,111 | $267.20 M |
| 04/08/2025 | $22.09 | $20.62 (-6.65%) | $22.09 | $20.05 | 4,500 | $250.78 M |
| 04/07/2025 | $18.49 | $21.79 (17.85%) | $21.79 | $17.89 | 23,800 | $265.01 M |
| 04/04/2025 | $19.66 | $20.15 (2.49%) | $20.15 | $19.66 | 5,029 | $245.07 M |
| 04/03/2025 | $20.01 | $20.32 (1.55%) | $20.80 | $19.91 | 5,651 | $247.14 M |
| 04/02/2025 | $20.82 | $21.23 (1.97%) | $21.23 | $20.60 | 3,100 | $258.20 M |
| 04/01/2025 | $20.46 | $21.23 (3.76%) | $21.23 | $20.46 | 2,300 | $258.20 M |
| 03/31/2025 | $20.90 | $20.72 (-0.86%) | $20.92 | $20.47 | 4,349 | $252.00 M |
| 03/28/2025 | $21.75 | $21.58 (-0.78%) | $21.75 | $21.07 | 5,611 | $262.46 M |
| 03/27/2025 | $21.40 | $21.81 (1.92%) | $21.81 | $21.40 | 5,049 | $265.26 M |
| 03/26/2025 | $21.65 | $21.72 (0.32%) | $21.91 | $21.51 | 2,348 | $264.16 M |
| 03/25/2025 | $22.77 | $21.65 (-4.92%) | $22.77 | $21.65 | 5,342 | $263.31 M |
| 03/24/2025 | $22.25 | $22.21 (-0.18%) | $22.25 | $21.86 | 2,200 | $270.12 M |
| 03/21/2025 | $21.66 | $22.16 (2.31%) | $22.55 | $21.65 | 9,115 | $269.51 M |
| 03/20/2025 | $22.17 | $22.30 (0.59%) | $22.30 | $22.15 | 1,920 | $271.22 M |
| 03/19/2025 | $21.82 | $22.60 (3.57%) | $22.64 | $21.82 | 2,230 | $274.86 M |
| 03/18/2025 | $22.61 | $22.35 (-1.15%) | $22.61 | $21.39 | 3,000 | $271.82 M |
| 03/17/2025 | $23.07 | $22.16 (-3.94%) | $23.07 | $21.65 | 2,500 | $269.51 M |
| 03/14/2025 | $22.36 | $22.37 (0.04%) | $22.51 | $21.61 | 9,600 | $272.07 M |
| 03/13/2025 | $23.00 | $21.85 (-5%) | $23.00 | $21.59 | 3,418 | $265.74 M |
| 03/12/2025 | $22.42 | $22.76 (1.52%) | $22.76 | $22.38 | 4,946 | $276.81 M |
| 03/11/2025 | $23.11 | $22.03 (-4.67%) | $23.11 | $21.30 | 7,200 | $267.93 M |
| 03/10/2025 | $22.43 | $21.44 (-4.41%) | $22.43 | $21.44 | 6,348 | $260.76 M |
| 03/07/2025 | $21.86 | $22.67 (3.71%) | $22.67 | $21.59 | 16,903 | $275.72 M |
| 03/06/2025 | $21.34 | $22.21 (4.08%) | $22.93 | $21.34 | 34,500 | $270.12 M |
| 03/05/2025 | $22.66 | $21.86 (-3.53%) | $22.66 | $21.86 | 4,500 | $265.86 M |
| 03/04/2025 | $22.50 | $22.11 (-1.73%) | $22.58 | $21.67 | 7,438 | $268.91 M |
| 03/03/2025 | $23.68 | $22.30 (-5.83%) | $23.68 | $22.30 | 9,309 | $271.22 M |
| 02/28/2025 | $23.67 | $23.76 (0.38%) | $23.91 | $23.45 | 5,000 | $292.70 M |
| 02/27/2025 | $24.92 | $23.90 (-4.09%) | $25.41 | $23.19 | 17,820 | $294.42 M |
| 02/26/2025 | $24.26 | $25.71 (5.98%) | $25.71 | $24.26 | 3,014 | $316.72 M |
| 02/25/2025 | $24.12 | $24.47 (1.45%) | $24.47 | $23.80 | 10,400 | $301.45 M |
| 02/24/2025 | $24.77 | $24.06 (-2.87%) | $24.77 | $24.06 | 6,432 | $296.40 M |
| 02/21/2025 | $25.43 | $24.70 (-2.87%) | $25.43 | $24.70 | 2,645 | $304.28 M |
| 02/20/2025 | $25.19 | $24.88 (-1.23%) | $25.27 | $24.88 | 2,723 | $306.50 M |
| 02/19/2025 | $25.64 | $25.43 (-0.82%) | $25.83 | $24.65 | 21,206 | $313.27 M |
| 02/18/2025 | $25.83 | $25.72 (-0.43%) | $25.83 | $25.00 | 3,000 | $316.84 M |
| 02/14/2025 | $25.32 | $25.71 (1.54%) | $25.71 | $24.81 | 6,600 | $316.72 M |
| 02/13/2025 | $24.11 | $25.00 (3.69%) | $25.00 | $24.11 | 2,747 | $307.98 M |
| 02/12/2025 | $24.33 | $24.05 (-1.15%) | $24.40 | $24.05 | 5,432 | $296.27 M |
| 02/11/2025 | $24.60 | $24.62 (0.08%) | $24.72 | $24.24 | 5,200 | $303.29 M |
| 02/10/2025 | $24.20 | $24.39 (0.79%) | $24.93 | $24.00 | 11,600 | $300.46 M |
| 02/07/2025 | $25.60 | $24.03 (-6.13%) | $25.60 | $24.03 | 7,500 | $296.03 M |
| 02/06/2025 | $25.34 | $24.97 (-1.46%) | $25.34 | $24.96 | 2,839 | $307.61 M |
| 02/05/2025 | $24.01 | $25.19 (4.91%) | $25.20 | $24.01 | 3,600 | $310.32 M |
| 02/04/2025 | $24.00 | $24.36 (1.5%) | $24.49 | $24.00 | 7,600 | $300.09 M |
| 02/03/2025 | $23.69 | $24.34 (2.74%) | $25.28 | $23.69 | 14,703 | $299.84 M |
| 01/31/2025 | $25.40 | $24.51 (-3.5%) | $25.40 | $24.51 | 2,422 | $301.94 M |
| 01/30/2025 | $26.70 | $25.63 (-4.01%) | $26.70 | $25.51 | 5,509 | $315.74 M |
| 01/29/2025 | $24.87 | $25.59 (2.9%) | $25.59 | $23.00 | 4,500 | $315.24 M |
| 01/28/2025 | $24.89 | $24.85 (-0.16%) | $25.00 | $23.92 | 8,800 | $306.13 M |
| 01/27/2025 | $24.01 | $23.54 (-1.96%) | $24.78 | $23.54 | 6,900 | $289.99 M |
| 01/24/2025 | $25.01 | $25.01 (0%) | $25.64 | $25.00 | 9,000 | $308.10 M |
| 01/23/2025 | $26.06 | $25.88 (-0.69%) | $26.66 | $25.11 | 9,403 | $318.82 M |
| 01/22/2025 | $27.19 | $25.71 (-5.44%) | $27.19 | $25.71 | 25,212 | $316.72 M |
| 01/21/2025 | $26.60 | $26.76 (0.6%) | $26.76 | $26.60 | 2,300 | $329.66 M |
| 01/17/2025 | $26.77 | $26.59 (-0.67%) | $26.77 | $26.17 | 1,435 | $327.56 M |
| 01/16/2025 | $26.41 | $26.48 (0.27%) | $26.64 | $26.12 | 4,922 | $326.21 M |
| 01/15/2025 | $26.16 | $26.20 (0.15%) | $26.20 | $25.73 | 3,232 | $322.76 M |
| 01/14/2025 | $23.41 | $24.99 (6.75%) | $25.51 | $23.41 | 5,500 | $307.85 M |
| 01/13/2025 | $23.88 | $23.93 (0.21%) | $24.07 | $23.62 | 3,900 | $294.79 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.
