5 DAY PERFORMANCE
+3.18%
1 MONTH PERFORMANCE
+6.52%
3 MONTH PERFORMANCE
-0.52%
6 MONTH PERFORMANCE
-4.28%
YEAR-TO-DATE PERFORMANCE
-11.97%
1 YEAR PERFORMANCE
-28.69%
CompX International Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $22.13 | $21.67 (-2.08%) | $22.13 | $21.50 | 11.30 K | $267.04 M |
| 12/04/2025 | $22.15 | $21.75 (-1.81%) | $22.28 | $21.75 | 8.84 K | $268.03 M |
| 12/03/2025 | $21.75 | $22.31 (2.57%) | $22.31 | $21.75 | 1.84 K | $274.93 M |
| 12/02/2025 | $21.85 | $21.75 (-0.46%) | $22.00 | $21.75 | 7.80 K | $268.03 M |
| 12/01/2025 | $22.00 | $22.00 (0%) | $22.00 | $22.00 | 900 | $271.11 M |
| 11/28/2025 | $22.19 | $22.49 (1.35%) | $22.49 | $22.19 | 1.24 K | $277.14 M |
| 11/26/2025 | $21.75 | $22.31 (2.57%) | $22.47 | $21.75 | 12.74 K | $274.93 M |
| 11/25/2025 | $22.01 | $22.56 (2.5%) | $22.56 | $22.01 | 2.62 K | $278.01 M |
| 11/24/2025 | $22.72 | $22.53 (-0.84%) | $22.92 | $22.34 | 1.95 K | $277.64 M |
| 11/21/2025 | $22.62 | $22.88 (1.15%) | $22.88 | $21.83 | 6.72 K | $281.95 M |
| 11/20/2025 | $22.28 | $22.51 (1.03%) | $22.52 | $22.22 | 3.30 K | $277.39 M |
| 11/19/2025 | $22.30 | $22.27 (-0.13%) | $22.33 | $22.08 | 3.70 K | $274.43 M |
| 11/18/2025 | $22.45 | $22.57 (0.53%) | $22.57 | $22.45 | 1.00 K | $278.13 M |
| 11/17/2025 | $22.71 | $22.39 (-1.41%) | $22.85 | $22.39 | 4.10 K | $275.91 M |
| 11/14/2025 | $22.05 | $22.55 (2.27%) | $22.74 | $22.05 | 5.33 K | $277.88 M |
| 11/13/2025 | $21.80 | $22.10 (1.38%) | $22.10 | $21.80 | 1.10 K | $272.34 M |
| 11/12/2025 | $22.92 | $22.01 (-3.97%) | $22.92 | $22.01 | 4.00 K | $271.23 M |
| 11/11/2025 | $21.68 | $22.03 (1.61%) | $22.44 | $21.68 | 4.04 K | $271.48 M |
| 11/10/2025 | $21.96 | $21.77 (-0.87%) | $22.30 | $21.75 | 4.50 K | $268.27 M |
| 11/07/2025 | $21.97 | $21.61 (-1.64%) | $22.10 | $21.61 | 1.70 K | $266.30 M |
| 11/06/2025 | $23.08 | $22.17 (-3.94%) | $23.08 | $21.94 | 2.91 K | $273.20 M |
| 11/05/2025 | $22.17 | $22.20 (0.14%) | $22.30 | $22.17 | 2.80 K | $273.57 M |
| 11/04/2025 | $21.50 | $21.92 (1.95%) | $21.92 | $21.50 | 1.93 K | $270.12 M |
| 11/03/2025 | $22.04 | $22.01 (-0.14%) | $22.38 | $21.80 | 6.00 K | $271.23 M |
| 10/31/2025 | $22.41 | $22.49 (0.36%) | $22.49 | $22.38 | 2.10 K | $277.10 M |
| 10/30/2025 | $22.52 | $22.48 (-0.18%) | $22.70 | $22.48 | 5.14 K | $276.98 M |
| 10/29/2025 | $22.57 | $22.74 (0.75%) | $23.08 | $22.52 | 6.54 K | $280.18 M |
| 10/28/2025 | $22.52 | $22.76 (1.07%) | $22.87 | $22.52 | 4.10 K | $280.43 M |
| 10/27/2025 | $22.99 | $22.52 (-2.04%) | $22.99 | $22.52 | 4.70 K | $277.47 M |
| 10/24/2025 | $23.06 | $23.04 (-0.09%) | $23.25 | $22.92 | 2.71 K | $283.88 M |
| 10/23/2025 | $23.60 | $23.41 (-0.81%) | $23.60 | $23.41 | 1.04 K | $288.43 M |
| 10/22/2025 | $23.20 | $23.20 (0%) | $23.20 | $22.72 | 2.03 K | $285.85 M |
| 10/21/2025 | $23.40 | $23.19 (-0.9%) | $23.51 | $22.95 | 2.20 K | $285.72 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 |
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.
