5 DAY PERFORMANCE
+1.01%
1 MONTH PERFORMANCE
+2.52%
3 MONTH PERFORMANCE
-2.40%
6 MONTH PERFORMANCE
+8.55%
YEAR-TO-DATE PERFORMANCE
+3.09%
1 YEAR PERFORMANCE
-6.94%
Compx International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $24.00 | $24.21 (0.9%) | $24.21 | $23.55 | 2.97 K | $290.23 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 | $286.71 M |
| 04/29/2026 | $23.48 | $23.20 (-1.19%) | $23.58 | $23.20 | 2.55 K | $285.85 M |
| 04/28/2026 | $23.75 | $23.20 (-2.32%) | $23.75 | $23.20 | 2.13 K | $285.85 M |
| 04/27/2026 | $23.71 | $23.20 (-2.15%) | $23.75 | $23.20 | 3.71 K | $285.85 M |
| 04/24/2026 | $23.71 | $23.71 (0%) | $23.71 | $23.71 | 830 | $292.13 M |
| 04/23/2026 | $23.60 | $23.60 (0%) | $23.60 | $23.60 | 323 | $290.78 M |
| 04/22/2026 | $23.54 | $23.47 (-0.3%) | $23.54 | $23.20 | 2.70 K | $289.17 M |
| 04/21/2026 | $23.20 | $23.20 (0%) | $23.59 | $23.20 | 1.40 K | $285.85 M |
| 04/20/2026 | $23.30 | $23.20 (-0.43%) | $23.30 | $23.20 | 1.30 K | $285.85 M |
| 04/17/2026 | $23.19 | $23.20 (0.04%) | $23.46 | $23.19 | 2.82 K | $285.85 M |
| 04/16/2026 | $23.40 | $23.29 (-0.47%) | $23.40 | $22.84 | 2.40 K | $286.96 M |
| 04/15/2026 | $23.27 | $23.70 (1.85%) | $23.70 | $23.27 | 1.70 K | $292.01 M |
| 04/14/2026 | $23.51 | $23.51 (0%) | $23.51 | $23.51 | 1.81 K | $289.67 M |
| 04/13/2026 | $23.42 | $23.40 (-0.09%) | $23.42 | $23.08 | 2.12 K | $288.31 M |
| 04/10/2026 | $23.27 | $22.51 (-3.27%) | $23.27 | $22.45 | 3.90 K | $277.35 M |
| 04/09/2026 | $22.27 | $23.27 (4.49%) | $23.33 | $22.27 | 6.53 K | $286.71 M |
| 04/08/2026 | $23.01 | $22.62 (-1.69%) | $23.01 | $22.62 | 2.20 K | $278.70 M |
| 04/07/2026 | $22.90 | $22.70 (-0.87%) | $22.90 | $22.70 | 1.90 K | $279.69 M |
| 04/06/2026 | $23.40 | $22.76 (-2.74%) | $23.40 | $22.76 | 2.31 K | $280.43 M |
| 04/02/2026 | $23.01 | $23.27 (1.13%) | $23.27 | $23.01 | 1.04 K | $286.71 M |
| 04/01/2026 | $23.01 | $23.03 (0.09%) | $23.03 | $23.01 | 1.30 K | $283.75 M |
| 03/31/2026 | $22.81 | $23.36 (2.41%) | $23.36 | $22.81 | 1.80 K | $287.82 M |
| 03/30/2026 | $23.44 | $23.44 (0%) | $23.45 | $22.81 | 3.03 K | $288.80 M |
| 03/27/2026 | $22.72 | $23.16 (1.94%) | $23.19 | $22.72 | 5.00 K | $285.35 M |
| 03/26/2026 | $22.70 | $23.05 (1.54%) | $23.19 | $22.70 | 2.70 K | $284.00 M |
| 03/25/2026 | $22.76 | $22.75 (-0.04%) | $22.79 | $22.75 | 2.00 K | $280.30 M |
| 03/24/2026 | $23.00 | $22.70 (-1.3%) | $23.00 | $22.70 | 1.90 K | $279.69 M |
| 03/23/2026 | $22.75 | $23.10 (1.54%) | $23.25 | $22.70 | 2.70 K | $284.62 M |
| 03/20/2026 | $22.88 | $22.70 (-0.79%) | $23.71 | $22.70 | 12.14 K | $279.69 M |
| 03/19/2026 | $23.55 | $23.00 (-2.34%) | $23.58 | $23.00 | 2.60 K | $283.38 M |
| 03/18/2026 | $23.24 | $22.70 (-2.32%) | $23.33 | $22.70 | 6.91 K | $279.69 M |
| 03/17/2026 | $23.81 | $23.21 (-2.52%) | $24.05 | $23.14 | 6.10 K | $285.97 M |
| 03/16/2026 | $24.30 | $23.27 (-4.24%) | $24.30 | $23.27 | 2.93 K | $286.71 M |
| 03/13/2026 | $24.26 | $24.30 (0.16%) | $24.30 | $23.87 | 4.14 K | $299.40 M |
| 03/12/2026 | $23.97 | $24.30 (1.38%) | $24.30 | $23.49 | 5.30 K | $299.40 M |
| 03/11/2026 | $23.81 | $23.49 (-1.34%) | $23.81 | $23.49 | 1.10 K | $289.42 M |
| 03/10/2026 | $23.52 | $23.52 (0%) | $23.52 | $23.52 | 1.42 K | $289.79 M |
| 03/09/2026 | $23.80 | $24.21 (1.72%) | $24.21 | $23.55 | 2.42 K | $298.29 M |
| 03/06/2026 | $24.28 | $24.30 (0.08%) | $24.30 | $23.80 | 2.71 K | $299.40 M |
| 03/05/2026 | $23.60 | $24.24 (2.71%) | $24.24 | $23.40 | 6.30 K | $298.66 M |
| 03/04/2026 | $24.73 | $24.73 (0%) | $24.73 | $24.73 | 946 | $304.75 M |
| 03/03/2026 | $24.11 | $24.11 (0%) | $24.11 | $24.11 | 1.50 K | $297.11 M |
| 03/02/2026 | $24.85 | $24.87 (0.08%) | $25.00 | $24.20 | 6.30 K | $306.47 M |
| 02/27/2026 | $24.22 | $23.50 (-2.97%) | $24.22 | $23.50 | 1.90 K | $289.59 M |
| 02/26/2026 | $24.27 | $24.07 (-0.82%) | $24.27 | $23.50 | 3.00 K | $296.61 M |
| 02/25/2026 | $24.27 | $24.27 (0%) | $24.27 | $24.27 | 1.40 K | $299.08 M |
| 02/24/2026 | $23.41 | $23.41 (0%) | $23.41 | $23.41 | 542 | $288.48 M |
| 02/23/2026 | $24.00 | $23.32 (-2.83%) | $24.00 | $23.32 | 4.69 K | $287.37 M |
| 02/20/2026 | $23.31 | $23.50 (0.82%) | $24.05 | $23.31 | 1.70 K | $289.59 M |
| 02/19/2026 | $23.72 | $23.72 (0%) | $23.72 | $23.30 | 2.91 K | $292.30 M |
| 02/18/2026 | $24.12 | $24.00 (-0.5%) | $24.50 | $24.00 | 2.20 K | $295.75 M |
| 02/17/2026 | $24.58 | $24.30 (-1.14%) | $24.58 | $24.30 | 2.80 K | $299.45 M |
| 02/13/2026 | $24.50 | $24.58 (0.33%) | $25.00 | $24.50 | 4.65 K | $302.90 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.
