5 DAY PERFORMANCE
-1.97%
1 MONTH PERFORMANCE
-7.61%
3 MONTH PERFORMANCE
+3.49%
6 MONTH PERFORMANCE
-9.91%
YEAR-TO-DATE PERFORMANCE
-4.78%
1 YEAR PERFORMANCE
-2.66%
CompX International Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $25.43 | $25.16 (-1.06%) | $25.45 | $24.76 | 1.82 K | $309.95 M |
| 05/22/2025 | $25.31 | $25.49 (0.71%) | $26.34 | $25.31 | 2.10 K | $314.01 M |
| 05/21/2025 | $25.99 | $25.99 (0%) | $25.99 | $25.99 | 1.93 K | $320.17 M |
| 05/20/2025 | $25.09 | $25.03 (-0.24%) | $25.09 | $24.96 | 1.00 K | $308.34 M |
| 05/19/2025 | $25.40 | $25.40 (0%) | $25.40 | $25.40 | 1.60 K | $312.90 M |
| 05/16/2025 | $25.71 | $25.73 (0.08%) | $25.73 | $25.18 | 2.74 K | $316.97 M |
| 05/15/2025 | $25.92 | $25.69 (-0.89%) | $26.08 | $25.37 | 4.72 K | $316.48 M |
| 05/14/2025 | $25.66 | $25.92 (1.01%) | $25.97 | $25.66 | 2.81 K | $319.31 M |
| 05/13/2025 | $26.16 | $25.78 (-1.45%) | $26.16 | $25.37 | 1.75 K | $317.58 M |
| 05/12/2025 | $27.00 | $25.88 (-4.15%) | $27.00 | $25.88 | 4.30 K | $318.82 M |
| 05/09/2025 | $26.80 | $26.12 (-2.54%) | $26.80 | $26.12 | 1.11 K | $321.77 M |
| 05/08/2025 | $26.40 | $26.79 (1.48%) | $26.79 | $26.40 | 1.20 K | $330.03 M |
| 05/07/2025 | $26.23 | $25.91 (-1.22%) | $26.23 | $25.91 | 1.73 K | $315.12 M |
| 05/06/2025 | $27.24 | $26.49 (-2.75%) | $27.24 | $25.96 | 8.10 K | $322.18 M |
| 05/05/2025 | $26.75 | $26.75 (0%) | $26.75 | $26.58 | 2.90 K | $325.34 M |
| 05/02/2025 | $26.59 | $26.77 (0.68%) | $26.88 | $26.59 | 2.02 K | $325.58 M |
| 05/01/2025 | $27.07 | $26.95 (-0.44%) | $27.07 | $26.34 | 3.32 K | $327.77 M |
| 04/30/2025 | $26.16 | $27.20 (3.98%) | $27.24 | $25.94 | 4.15 K | $330.81 M |
| 04/29/2025 | $26.65 | $26.75 (0.38%) | $27.12 | $26.29 | 9.72 K | $325.34 M |
| 04/28/2025 | $25.96 | $26.12 (0.62%) | $26.51 | $25.96 | 4.40 K | $317.68 M |
| 04/25/2025 | $26.13 | $26.50 (1.42%) | $26.50 | $25.51 | 9.24 K | $322.30 M |
| 04/24/2025 | $26.03 | $26.95 (3.53%) | $27.19 | $26.03 | 10.93 K | $327.77 M |
| 04/23/2025 | $25.90 | $26.47 (2.2%) | $27.03 | $25.88 | 17.30 K | $321.93 M |
| 04/22/2025 | $25.90 | $25.63 (-1.04%) | $25.90 | $23.00 | 9.80 K | $311.72 M |
| 04/21/2025 | $25.68 | $24.97 (-2.76%) | $25.68 | $24.90 | 7.00 K | $303.69 M |
| 04/17/2025 | $24.84 | $25.90 (4.27%) | $25.90 | $24.23 | 25.85 K | $315.00 M |
| 04/16/2025 | $23.80 | $24.75 (3.99%) | $25.79 | $23.46 | 12.75 K | $301.01 M |
| 04/15/2025 | $20.56 | $24.81 (20.67%) | $24.99 | $20.56 | 31.10 K | $301.74 M |
| 04/14/2025 | $20.40 | $19.97 (-2.11%) | $20.40 | $19.97 | 1.60 K | $242.88 M |
| 04/11/2025 | $19.55 | $20.06 (2.61%) | $20.24 | $19.21 | 5.92 K | $243.97 M |
| 04/10/2025 | $21.60 | $19.81 (-8.29%) | $21.60 | $19.66 | 4.40 K | $240.93 M |
| 04/09/2025 | $20.27 | $21.97 (8.39%) | $21.99 | $18.50 | 13.11 K | $267.20 M |
| 04/08/2025 | $22.09 | $20.62 (-6.65%) | $22.09 | $20.05 | 4.50 K | $250.78 M |
| 04/07/2025 | $18.49 | $21.79 (17.85%) | $21.79 | $17.89 | 23.80 K | $265.01 M |
| 04/04/2025 | $19.66 | $20.15 (2.49%) | $20.15 | $19.66 | 5.03 K | $245.07 M |
| 04/03/2025 | $20.01 | $20.32 (1.55%) | $20.80 | $19.91 | 5.65 K | $247.14 M |
| 04/02/2025 | $20.82 | $21.23 (1.97%) | $21.23 | $20.60 | 3.10 K | $258.20 M |
| 04/01/2025 | $20.46 | $21.23 (3.76%) | $21.23 | $20.46 | 2.30 K | $258.20 M |
| 03/31/2025 | $20.90 | $20.72 (-0.86%) | $20.92 | $20.47 | 4.35 K | $252.00 M |
| 03/28/2025 | $21.75 | $21.58 (-0.78%) | $21.75 | $21.07 | 5.61 K | $262.46 M |
| 03/27/2025 | $21.40 | $21.81 (1.92%) | $21.81 | $21.40 | 5.05 K | $265.26 M |
| 03/26/2025 | $21.65 | $21.72 (0.32%) | $21.91 | $21.51 | 2.35 K | $264.16 M |
| 03/25/2025 | $22.77 | $21.65 (-4.92%) | $22.77 | $21.65 | 5.34 K | $263.31 M |
| 03/24/2025 | $22.25 | $22.21 (-0.18%) | $22.25 | $21.86 | 2.20 K | $270.12 M |
| 03/21/2025 | $21.66 | $22.16 (2.31%) | $22.55 | $21.65 | 9.12 K | $269.51 M |
| 03/20/2025 | $22.17 | $22.30 (0.59%) | $22.30 | $22.15 | 1.92 K | $271.22 M |
| 03/19/2025 | $21.82 | $22.60 (3.57%) | $22.64 | $21.82 | 2.23 K | $274.86 M |
| 03/18/2025 | $22.61 | $22.35 (-1.15%) | $22.61 | $21.39 | 3.00 K | $271.82 M |
| 03/17/2025 | $23.07 | $22.16 (-3.94%) | $23.07 | $21.65 | 2.50 K | $269.51 M |
| 03/14/2025 | $22.36 | $22.37 (0.04%) | $22.51 | $21.61 | 9.60 K | $272.07 M |
| 03/13/2025 | $23.00 | $21.85 (-5%) | $23.00 | $21.59 | 3.42 K | $265.74 M |
| 03/12/2025 | $22.42 | $22.76 (1.52%) | $22.76 | $22.38 | 4.95 K | $276.81 M |
| 03/11/2025 | $23.11 | $22.03 (-4.67%) | $23.11 | $21.30 | 7.20 K | $267.93 M |
| 03/10/2025 | $22.43 | $21.44 (-4.41%) | $22.43 | $21.44 | 6.35 K | $260.76 M |
| 03/07/2025 | $21.86 | $22.67 (3.71%) | $22.67 | $21.59 | 16.90 K | $275.72 M |
| 03/06/2025 | $21.34 | $22.21 (4.08%) | $22.93 | $21.34 | 34.50 K | $270.12 M |
| 03/05/2025 | $22.66 | $21.86 (-3.53%) | $22.66 | $21.86 | 4.50 K | $265.86 M |
| 03/04/2025 | $22.50 | $22.11 (-1.73%) | $22.58 | $21.67 | 7.44 K | $268.91 M |
| 03/03/2025 | $23.68 | $22.30 (-5.83%) | $23.68 | $22.30 | 9.31 K | $271.22 M |
| 02/28/2025 | $23.67 | $23.76 (0.38%) | $23.91 | $23.45 | 5.00 K | $292.70 M |
| 02/27/2025 | $24.92 | $23.90 (-4.09%) | $25.41 | $23.19 | 17.82 K | $294.42 M |
| 02/26/2025 | $24.26 | $25.71 (5.98%) | $25.71 | $24.26 | 3.01 K | $316.72 M |
| 02/25/2025 | $24.12 | $24.47 (1.45%) | $24.47 | $23.80 | 10.40 K | $301.45 M |
| 02/24/2025 | $24.77 | $24.06 (-2.87%) | $24.77 | $24.06 | 6.43 K | $296.40 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.
