5 DAY PERFORMANCE
+4.33%
1 MONTH PERFORMANCE
+14.12%
3 MONTH PERFORMANCE
+32.15%
6 MONTH PERFORMANCE
+10.78%
YEAR-TO-DATE PERFORMANCE
+1.38%
1 YEAR PERFORMANCE
+13.97%
CompX International Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/11/2025 | $25.51 | $27.08 (6.15%) | $28.95 | $25.51 | 23.60 K | $333.60 M |
07/10/2025 | $26.18 | $25.83 (-1.34%) | $26.18 | $25.83 | 1.92 K | $318.20 M |
07/09/2025 | $25.75 | $25.99 (0.93%) | $25.99 | $25.02 | 3.30 K | $320.17 M |
07/08/2025 | $25.40 | $25.41 (0.04%) | $27.37 | $25.35 | 12.12 K | $313.03 M |
07/07/2025 | $25.63 | $25.12 (-1.99%) | $25.63 | $25.12 | 1.40 K | $309.45 M |
07/03/2025 | $25.64 | $26.39 (2.93%) | $26.39 | $25.33 | 2.50 K | $325.10 M |
07/02/2025 | $25.38 | $25.58 (0.79%) | $27.01 | $25.37 | 26.60 K | $315.12 M |
07/01/2025 | $26.50 | $25.89 (-2.3%) | $26.88 | $25.58 | 10.89 K | $318.94 M |
06/30/2025 | $26.55 | $26.57 (0.08%) | $28.11 | $26.15 | 31.90 K | $327.32 M |
06/27/2025 | $26.19 | $27.09 (3.44%) | $27.30 | $25.30 | 17.22 K | $333.72 M |
06/26/2025 | $25.00 | $25.87 (3.48%) | $25.87 | $25.00 | 900 | $318.69 M |
06/25/2025 | $26.29 | $25.05 (-4.72%) | $26.29 | $24.94 | 3.92 K | $308.59 M |
06/24/2025 | $24.96 | $25.94 (3.93%) | $25.94 | $24.82 | 1.50 K | $319.55 M |
06/23/2025 | $24.50 | $24.50 (0%) | $24.50 | $24.50 | 1.24 K | $301.82 M |
06/20/2025 | $24.90 | $23.97 (-3.73%) | $24.90 | $23.97 | 6.90 K | $295.29 M |
06/18/2025 | $24.02 | $23.82 (-0.83%) | $24.02 | $22.81 | 8.60 K | $293.44 M |
06/17/2025 | $24.86 | $23.99 (-3.5%) | $24.86 | $23.74 | 2.40 K | $295.53 M |
06/16/2025 | $23.97 | $24.19 (0.92%) | $24.31 | $23.97 | 2.00 K | $298.00 M |
06/13/2025 | $24.00 | $23.23 (-3.21%) | $24.00 | $23.23 | 2.40 K | $286.17 M |
06/12/2025 | $24.81 | $24.39 (-1.69%) | $24.81 | $24.32 | 1.84 K | $300.46 M |
06/11/2025 | $24.26 | $24.94 (2.8%) | $24.94 | $24.26 | 1.73 K | $307.24 M |
06/10/2025 | $23.67 | $23.79 (0.51%) | $24.13 | $23.67 | 2.00 K | $293.07 M |
06/09/2025 | $24.42 | $23.95 (-1.92%) | $24.49 | $23.84 | 3.40 K | $295.04 M |
06/06/2025 | $25.49 | $24.05 (-5.65%) | $25.49 | $24.05 | 3.72 K | $296.27 M |
06/05/2025 | $23.90 | $23.83 (-0.29%) | $23.90 | $23.49 | 3.30 K | $293.56 M |
06/04/2025 | $24.90 | $23.84 (-4.26%) | $24.90 | $23.54 | 5.34 K | $293.68 M |
06/03/2025 | $25.53 | $24.90 (-2.47%) | $25.92 | $24.90 | 3.92 K | $306.74 M |
06/02/2025 | $24.90 | $24.91 (0.04%) | $24.91 | $24.90 | 1.65 K | $306.87 M |
05/30/2025 | $25.58 | $25.65 (0.27%) | $25.65 | $25.58 | 1.13 K | $315.98 M |
05/29/2025 | $25.45 | $25.75 (1.18%) | $25.75 | $25.45 | 1.00 K | $317.21 M |
05/28/2025 | $26.43 | $25.18 (-4.73%) | $26.43 | $25.18 | 1.22 K | $310.19 M |
05/27/2025 | $25.26 | $26.82 (6.18%) | $26.82 | $25.26 | 1.42 K | $330.40 M |
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 |