5 DAY PERFORMANCE
-1.25%
1 MONTH PERFORMANCE
-8.09%
3 MONTH PERFORMANCE
-7.16%
6 MONTH PERFORMANCE
-8.09%
YEAR-TO-DATE PERFORMANCE
-12.24%
1 YEAR PERFORMANCE
-20.59%
CompX International Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/21/2025 | $23.40 | $23.19 (-0.9%) | $23.51 | $22.95 | 2.18 K | $289.67 M |
| 10/20/2025 | $23.15 | $23.39 (1.04%) | $23.39 | $22.91 | 2.85 K | $288.19 M |
| 10/17/2025 | $22.95 | $23.17 (0.96%) | $23.17 | $22.91 | 1.62 K | $285.48 M |
| 10/16/2025 | $22.80 | $23.24 (1.93%) | $23.41 | $22.71 | 4.00 K | $286.34 M |
| 10/15/2025 | $22.74 | $22.52 (-0.97%) | $23.00 | $22.52 | 3.70 K | $277.47 M |
| 10/14/2025 | $22.82 | $22.75 (-0.31%) | $23.25 | $22.75 | 2.80 K | $280.30 M |
| 10/13/2025 | $22.87 | $23.19 (1.4%) | $23.19 | $22.52 | 7.70 K | $285.72 M |
| 10/10/2025 | $22.61 | $22.54 (-0.31%) | $22.61 | $22.54 | 1.43 K | $277.72 M |
| 10/09/2025 | $22.91 | $22.54 (-1.62%) | $23.10 | $22.54 | 7.82 K | $277.72 M |
| 10/08/2025 | $22.93 | $22.90 (-0.13%) | $23.36 | $22.90 | 3.80 K | $282.15 M |
| 10/07/2025 | $23.43 | $22.93 (-2.13%) | $23.43 | $22.93 | 2.64 K | $282.52 M |
| 10/06/2025 | $23.70 | $23.43 (-1.14%) | $24.00 | $23.20 | 2.40 K | $288.68 M |
| 10/03/2025 | $23.93 | $22.98 (-3.97%) | $23.93 | $22.98 | 2.10 K | $283.14 M |
| 10/02/2025 | $24.26 | $23.86 (-1.65%) | $24.26 | $23.33 | 1.92 K | $293.98 M |
| 10/01/2025 | $23.33 | $23.86 (2.27%) | $23.86 | $23.33 | 1.80 K | $293.98 M |
| 09/30/2025 | $22.94 | $23.40 (2.01%) | $23.66 | $22.94 | 2.20 K | $288.31 M |
| 09/29/2025 | $24.04 | $24.07 (0.12%) | $24.38 | $24.04 | 2.50 K | $296.57 M |
| 09/26/2025 | $24.43 | $24.24 (-0.78%) | $24.59 | $23.84 | 3.31 K | $298.66 M |
| 09/25/2025 | $24.47 | $24.14 (-1.35%) | $24.47 | $24.14 | 4.80 K | $297.43 M |
| 09/24/2025 | $24.96 | $24.45 (-2.04%) | $24.97 | $24.38 | 3.30 K | $301.25 M |
| 09/23/2025 | $24.63 | $24.63 (0%) | $24.63 | $24.63 | 1.80 K | $303.47 M |
| 09/22/2025 | $24.53 | $24.46 (-0.29%) | $24.84 | $24.16 | 6.10 K | $301.37 M |
| 09/19/2025 | $25.23 | $24.97 (-1.03%) | $25.24 | $23.96 | 18.90 K | $307.66 M |
| 09/18/2025 | $24.45 | $25.32 (3.56%) | $25.32 | $24.25 | 8.60 K | $311.97 M |
| 09/17/2025 | $23.77 | $24.06 (1.22%) | $24.47 | $23.77 | 3.82 K | $296.44 M |
| 09/16/2025 | $23.48 | $23.65 (0.72%) | $23.75 | $23.44 | 3.43 K | $291.39 M |
| 09/15/2025 | $23.12 | $23.20 (0.35%) | $23.62 | $23.03 | 6.05 K | $285.85 M |
| 09/12/2025 | $23.27 | $23.14 (-0.56%) | $23.42 | $22.93 | 5.10 K | $285.11 M |
| 09/11/2025 | $23.20 | $23.51 (1.34%) | $23.51 | $23.05 | 5.23 K | $289.67 M |
| 09/10/2025 | $22.81 | $22.90 (0.39%) | $22.90 | $22.81 | 2.30 K | $282.15 M |
| 09/09/2025 | $23.19 | $22.81 (-1.64%) | $23.71 | $22.81 | 5.94 K | $281.04 M |
| 09/08/2025 | $23.12 | $23.14 (0.09%) | $23.29 | $23.00 | 6.30 K | $285.11 M |
| 09/05/2025 | $23.78 | $23.38 (-1.68%) | $23.78 | $23.11 | 3.74 K | $288.06 M |
| 09/04/2025 | $24.08 | $24.21 (0.54%) | $24.21 | $23.92 | 7.00 K | $298.29 M |
| 09/03/2025 | $24.75 | $24.01 (-2.99%) | $24.75 | $24.00 | 10.21 K | $295.83 M |
| 09/02/2025 | $24.42 | $24.10 (-1.31%) | $24.42 | $24.10 | 2.00 K | $296.94 M |
| 08/29/2025 | $24.75 | $24.86 (0.44%) | $24.97 | $24.30 | 10.50 K | $306.30 M |
| 08/28/2025 | $24.94 | $25.25 (1.24%) | $25.25 | $24.69 | 8.60 K | $311.11 M |
| 08/27/2025 | $25.56 | $25.45 (-0.43%) | $25.74 | $24.26 | 18.83 K | $313.57 M |
| 08/26/2025 | $26.49 | $25.70 (-2.98%) | $26.49 | $25.70 | 4.14 K | $316.65 M |
| 08/25/2025 | $27.07 | $25.76 (-4.84%) | $27.07 | $25.76 | 3.02 K | $317.39 M |
| 08/22/2025 | $25.33 | $27.06 (6.83%) | $27.06 | $25.33 | 7.90 K | $333.41 M |
| 08/21/2025 | $26.24 | $25.59 (-2.48%) | $26.63 | $25.59 | 7.51 K | $315.29 M |
| 08/20/2025 | $27.31 | $27.05 (-0.95%) | $28.01 | $26.83 | 11.21 K | $333.28 M |
| 08/19/2025 | $30.64 | $27.41 (-10.54%) | $31.24 | $27.41 | 32.62 K | $337.72 M |
| 08/18/2025 | $30.99 | $30.76 (-0.74%) | $31.69 | $29.70 | 6.60 K | $378.99 M |
| 08/15/2025 | $31.12 | $31.60 (1.54%) | $31.98 | $30.38 | 31.05 K | $389.34 M |
| 08/14/2025 | $31.65 | $31.27 (-1.2%) | $31.80 | $30.47 | 14.93 K | $385.28 M |
| 08/13/2025 | $30.86 | $31.49 (2.04%) | $31.86 | $30.62 | 7.50 K | $387.99 M |
| 08/12/2025 | $29.79 | $30.06 (0.91%) | $32.30 | $28.65 | 13.60 K | $370.37 M |
| 08/11/2025 | $27.30 | $29.47 (7.95%) | $29.47 | $27.08 | 12.42 K | $363.10 M |
| 08/08/2025 | $28.00 | $27.01 (-3.54%) | $28.00 | $26.61 | 8.10 K | $332.79 M |
| 08/07/2025 | $26.85 | $27.50 (2.42%) | $27.50 | $26.60 | 7.44 K | $338.83 M |
| 08/06/2025 | $25.22 | $26.66 (5.71%) | $28.22 | $24.50 | 23.50 K | $328.48 M |
| 08/05/2025 | $23.02 | $22.97 (-0.22%) | $24.31 | $22.97 | 9.53 K | $283.01 M |
| 08/04/2025 | $22.51 | $22.77 (1.16%) | $22.77 | $22.51 | 1.43 K | $280.55 M |
| 08/01/2025 | $23.33 | $22.26 (-4.59%) | $23.80 | $22.26 | 2.00 K | $274.22 M |
| 07/31/2025 | $24.28 | $23.30 (-4.04%) | $24.28 | $22.75 | 2.04 K | $287.03 M |
| 07/30/2025 | $23.46 | $23.80 (1.45%) | $23.97 | $23.19 | 7.52 K | $293.19 M |
| 07/29/2025 | $24.05 | $23.16 (-3.7%) | $24.40 | $23.01 | 10.80 K | $285.31 M |
| 07/28/2025 | $24.96 | $24.63 (-1.32%) | $24.96 | $24.63 | 1.80 K | $303.42 M |
| 07/25/2025 | $24.63 | $24.63 (0%) | $24.63 | $24.63 | 1.00 K | $303.42 M |
| 07/24/2025 | $24.27 | $24.50 (0.95%) | $24.50 | $24.27 | 1.50 K | $301.82 M |
| 07/23/2025 | $24.26 | $24.50 (0.99%) | $24.66 | $23.48 | 13.21 K | $301.82 M |
| 07/22/2025 | $24.90 | $24.04 (-3.45%) | $25.00 | $24.04 | 6.52 K | $296.15 M |
| 07/21/2025 | $24.74 | $24.72 (-0.08%) | $25.43 | $24.72 | 5.20 K | $304.53 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.
