5 DAY PERFORMANCE
-11.15%
1 MONTH PERFORMANCE
-6.44%
3 MONTH PERFORMANCE
+3.58%
6 MONTH PERFORMANCE
+3.99%
YEAR-TO-DATE PERFORMANCE
+3.09%
1 YEAR PERFORMANCE
-11.44%
Compx International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $27.50 | $27.19 (-1.13%) | $27.50 | $27.19 | 47.50 K | $335.06 M |
| 06/25/2026 | $27.50 | $27.19 (-1.13%) | $27.50 | $25.91 | 2.81 K | $335.06 M |
| 06/24/2026 | $27.00 | $26.77 (-0.85%) | $27.35 | $25.91 | 9.20 K | $329.89 M |
| 06/23/2026 | $26.66 | $27.00 (1.28%) | $27.00 | $26.65 | 3.11 K | $332.72 M |
| 06/22/2026 | $27.00 | $25.76 (-4.59%) | $27.00 | $25.76 | 3.30 K | $317.44 M |
| 06/18/2026 | $25.94 | $27.12 (4.55%) | $27.12 | $24.96 | 11.64 K | $334.20 M |
| 06/17/2026 | $25.42 | $25.55 (0.51%) | $25.80 | $25.39 | 4.94 K | $314.85 M |
| 06/16/2026 | $25.65 | $25.85 (0.78%) | $25.85 | $25.64 | 3.10 K | $318.55 M |
| 06/15/2026 | $26.00 | $25.79 (-0.81%) | $26.74 | $25.79 | 11.45 K | $317.81 M |
| 06/12/2026 | $24.37 | $25.77 (5.74%) | $25.77 | $23.93 | 3.02 K | $317.56 M |
| 06/11/2026 | $25.90 | $24.23 (-6.45%) | $25.90 | $24.23 | 3.85 K | $298.59 M |
| 06/10/2026 | $25.25 | $25.90 (2.57%) | $25.90 | $24.66 | 5.30 K | $319.17 M |
| 06/09/2026 | $24.52 | $25.90 (5.63%) | $25.90 | $24.51 | 4.30 K | $319.17 M |
| 06/08/2026 | $24.11 | $24.49 (1.58%) | $24.84 | $24.11 | 2.90 K | $301.79 M |
| 06/05/2026 | $24.25 | $24.24 (-0.04%) | $24.43 | $24.24 | 2.93 K | $298.71 M |
| 06/04/2026 | $24.71 | $24.19 (-2.1%) | $24.71 | $23.86 | 2.41 K | $298.09 M |
| 06/03/2026 | $24.43 | $24.37 (-0.25%) | $24.90 | $24.28 | 9.40 K | $300.31 M |
| 06/02/2026 | $24.39 | $24.27 (-0.49%) | $24.40 | $24.00 | 5.30 K | $299.08 M |
| 06/01/2026 | $24.89 | $23.92 (-3.9%) | $25.05 | $23.92 | 6.92 K | $294.77 M |
| 05/29/2026 | $25.90 | $25.14 (-2.93%) | $25.90 | $24.91 | 3.45 K | $309.80 M |
| 05/28/2026 | $24.44 | $25.64 (4.91%) | $25.64 | $24.37 | 3.20 K | $315.96 M |
| 05/27/2026 | $24.20 | $24.44 (0.99%) | $24.44 | $24.11 | 5.41 K | $301.17 M |
| 05/26/2026 | $23.38 | $23.93 (2.35%) | $24.25 | $23.38 | 2.51 K | $294.89 M |
| 05/22/2026 | $24.00 | $23.30 (-2.92%) | $24.25 | $23.30 | 3.50 K | $287.13 M |
| 05/21/2026 | $23.00 | $23.47 (2.04%) | $23.47 | $23.00 | 1.62 K | $289.22 M |
| 05/20/2026 | $22.79 | $23.44 (2.85%) | $23.44 | $22.79 | 3.71 K | $288.85 M |
| 05/19/2026 | $22.48 | $23.29 (3.6%) | $23.29 | $22.23 | 7.84 K | $287.00 M |
| 05/18/2026 | $22.48 | $22.48 (0%) | $22.71 | $22.48 | 2.90 K | $277.02 M |
| 05/15/2026 | $23.20 | $22.50 (-3.02%) | $23.25 | $22.50 | 3.10 K | $277.27 M |
| 05/14/2026 | $23.56 | $23.21 (-1.49%) | $23.56 | $23.21 | 2.30 K | $286.02 M |
| 05/13/2026 | $23.94 | $23.69 (-1.04%) | $24.00 | $23.55 | 3.80 K | $291.93 M |
| 05/12/2026 | $23.89 | $24.44 (2.3%) | $25.23 | $23.89 | 1.70 K | $301.17 M |
| 05/11/2026 | $23.56 | $23.55 (-0.04%) | $23.56 | $23.55 | 1.94 K | $290.21 M |
| 05/08/2026 | $23.80 | $23.75 (-0.21%) | $24.02 | $23.75 | 1.00 K | $292.67 M |
| 05/07/2026 | $24.69 | $23.75 (-3.81%) | $24.69 | $23.33 | 3.90 K | $292.67 M |
| 05/06/2026 | $24.58 | $24.68 (0.41%) | $24.68 | $24.20 | 5.82 K | $304.13 M |
| 05/05/2026 | $23.48 | $23.20 (-1.19%) | $23.48 | $23.20 | 3.41 K | $285.89 M |
| 05/04/2026 | $23.21 | $23.21 (0%) | $23.21 | $23.21 | 1.54 K | $286.02 M |
| 05/01/2026 | $23.60 | $23.67 (0.3%) | $23.67 | $23.49 | 1.81 K | $291.69 M |
| 04/30/2026 | $23.20 | $23.27 (0.3%) | $23.75 | $23.16 | 3.70 K | $286.76 M |
| 04/29/2026 | $23.48 | $23.20 (-1.19%) | $23.58 | $23.20 | 2.55 K | $285.89 M |
| 04/28/2026 | $23.75 | $23.20 (-2.32%) | $23.75 | $23.20 | 2.13 K | $285.89 M |
| 04/27/2026 | $23.71 | $23.20 (-2.15%) | $23.75 | $23.20 | 3.71 K | $285.89 M |
| 04/24/2026 | $23.71 | $23.71 (0%) | $23.71 | $23.71 | 830 | $292.18 M |
| 04/23/2026 | $23.60 | $23.60 (0%) | $23.60 | $23.60 | 323 | $290.82 M |
| 04/22/2026 | $23.54 | $23.47 (-0.3%) | $23.54 | $23.20 | 2.70 K | $289.22 M |
| 04/21/2026 | $23.20 | $23.20 (0%) | $23.59 | $23.20 | 1.40 K | $285.89 M |
| 04/20/2026 | $23.30 | $23.20 (-0.43%) | $23.30 | $23.20 | 1.30 K | $285.89 M |
| 04/17/2026 | $23.19 | $23.20 (0.04%) | $23.46 | $23.19 | 2.82 K | $285.89 M |
| 04/16/2026 | $23.40 | $23.29 (-0.47%) | $23.40 | $22.84 | 2.40 K | $287.00 M |
| 04/15/2026 | $23.27 | $23.70 (1.85%) | $23.70 | $23.27 | 1.70 K | $292.06 M |
| 04/14/2026 | $23.51 | $23.51 (0%) | $23.51 | $23.51 | 1.81 K | $289.71 M |
| 04/13/2026 | $23.42 | $23.40 (-0.09%) | $23.42 | $23.08 | 2.12 K | $288.36 M |
| 04/10/2026 | $23.27 | $22.51 (-3.27%) | $23.27 | $22.45 | 3.90 K | $277.39 M |
| 04/09/2026 | $22.27 | $23.27 (4.49%) | $23.33 | $22.27 | 6.53 K | $286.76 M |
| 04/08/2026 | $23.01 | $22.62 (-1.69%) | $23.01 | $22.62 | 2.20 K | $278.75 M |
| 04/07/2026 | $22.90 | $22.70 (-0.87%) | $22.90 | $22.70 | 1.90 K | $279.73 M |
| 04/06/2026 | $23.40 | $22.76 (-2.74%) | $23.40 | $22.76 | 2.31 K | $280.47 M |
| 04/02/2026 | $23.01 | $23.27 (1.13%) | $23.27 | $23.01 | 1.04 K | $286.76 M |
| 04/01/2026 | $23.01 | $23.03 (0.09%) | $23.03 | $23.01 | 1.30 K | $283.80 M |
| 03/31/2026 | $22.81 | $23.36 (2.41%) | $23.36 | $22.81 | 1.80 K | $287.87 M |
| 03/30/2026 | $23.44 | $23.44 (0%) | $23.45 | $22.81 | 3.03 K | $288.85 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.
