5 DAY PERFORMANCE
-35.86%
1 MONTH PERFORMANCE
-32.33%
3 MONTH PERFORMANCE
-8.15%
6 MONTH PERFORMANCE
+3.09%
YEAR-TO-DATE PERFORMANCE
+3.09%
1 YEAR PERFORMANCE
+6.43%
Compx International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $39.50 | $40.04 (1.38%) | $40.00 | $39.50 | 3.05 K | |
| 10/08/2026 | $39.43 | $39.48 (0.13%) | $39.66 | $39.25 | 8.72 K | $486.75 M |
| 10/07/2026 | $38.45 | $39.30 (2.21%) | $39.39 | $38.30 | 9.30 K | $484.53 M |
| 10/06/2026 | $38.00 | $39.00 (2.63%) | $39.00 | $37.36 | 8.75 K | $480.83 M |
| 10/05/2026 | $37.83 | $38.23 (1.06%) | $38.23 | $36.72 | 11.81 K | $471.34 M |
| 10/02/2026 | $36.39 | $37.40 (2.78%) | $38.35 | $36.39 | 19.20 K | $461.10 M |
| 10/01/2026 | $37.14 | $36.41 (-1.97%) | $38.01 | $36.14 | 12.15 K | $448.90 M |
| 09/30/2026 | $37.63 | $37.39 (-0.64%) | $39.25 | $37.20 | 19.10 K | $460.98 M |
| 09/29/2026 | $38.13 | $37.77 (-0.94%) | $38.55 | $37.27 | 17.20 K | $465.67 M |
| 09/28/2026 | $37.64 | $38.91 (3.37%) | $38.98 | $37.34 | 51.82 K | $479.72 M |
| 09/25/2026 | $35.91 | $37.80 (5.26%) | $38.43 | $35.91 | 35.73 K | $466.04 M |
| 09/24/2026 | $36.58 | $36.26 (-0.87%) | $36.58 | $35.75 | 10.50 K | $447.05 M |
| 09/23/2026 | $38.40 | $35.66 (-7.14%) | $38.40 | $35.66 | 20.10 K | $439.65 M |
| 09/22/2026 | $38.13 | $38.35 (0.58%) | $39.36 | $37.69 | 80.54 K | $472.82 M |
| 09/21/2026 | $37.67 | $38.49 (2.18%) | $39.73 | $36.85 | 104.20 K | $474.54 M |
| 09/18/2026 | $37.42 | $37.36 (-0.16%) | $39.96 | $36.56 | 137.63 K | $460.61 M |
| 09/17/2026 | $36.09 | $37.75 (4.6%) | $39.75 | $35.80 | 73.50 K | $465.42 M |
| 09/16/2026 | $38.74 | $36.27 (-6.38%) | $38.74 | $35.37 | 65.60 K | $447.17 M |
| 09/15/2026 | $38.10 | $38.39 (0.76%) | $39.00 | $37.85 | 20.50 K | $473.31 M |
| 09/14/2026 | $36.51 | $38.15 (4.49%) | $40.29 | $35.85 | 25.62 K | $470.35 M |
| 09/11/2026 | $35.54 | $35.65 (0.31%) | $36.18 | $35.09 | 6.30 K | $439.53 M |
| 09/10/2026 | $36.01 | $35.58 (-1.19%) | $36.57 | $34.46 | 16.45 K | $438.67 M |
| 09/09/2026 | $37.84 | $35.45 (-6.32%) | $37.84 | $35.02 | 12.60 K | $437.06 M |
| 09/08/2026 | $35.25 | $37.12 (5.3%) | $37.90 | $33.07 | 42.41 K | $457.65 M |
| 09/04/2026 | $35.18 | $35.00 (-0.51%) | $35.71 | $34.12 | 16.92 K | $431.52 M |
| 09/03/2026 | $35.48 | $35.93 (1.27%) | $36.25 | $34.67 | 19.03 K | $442.98 M |
| 09/02/2026 | $33.85 | $35.35 (4.43%) | $36.10 | $32.65 | 29.60 K | $435.83 M |
| 09/01/2026 | $31.81 | $33.00 (3.74%) | $34.65 | $31.51 | 13.82 K | $406.86 M |
| 08/31/2026 | $31.90 | $31.83 (-0.22%) | $32.00 | $31.25 | 9.20 K | $392.43 M |
| 08/28/2026 | $31.50 | $31.90 (1.27%) | $31.90 | $30.90 | 9.13 K | $393.30 M |
| 08/27/2026 | $31.70 | $31.85 (0.47%) | $31.90 | $31.70 | 5.14 K | $392.68 M |
| 08/26/2026 | $31.50 | $32.00 (1.59%) | $32.00 | $31.48 | 4.01 K | $394.53 M |
| 08/25/2026 | $31.27 | $31.76 (1.57%) | $31.90 | $31.22 | 7.00 K | $391.57 M |
| 08/24/2026 | $31.90 | $31.37 (-1.66%) | $31.90 | $31.10 | 7.00 K | $386.76 M |
| 08/21/2026 | $31.50 | $32.00 (1.59%) | $32.00 | $30.87 | 8.01 K | $394.53 M |
| 08/20/2026 | $31.10 | $31.46 (1.16%) | $32.00 | $29.55 | 13.01 K | $387.87 M |
| 08/19/2026 | $31.84 | $31.00 (-2.64%) | $31.84 | $30.44 | 3.95 K | $382.20 M |
| 08/18/2026 | $30.41 | $30.81 (1.32%) | $31.11 | $30.20 | 5.10 K | $379.86 M |
| 08/17/2026 | $31.16 | $30.77 (-1.25%) | $31.50 | $30.28 | 8.50 K | $379.36 M |
| 08/14/2026 | $31.65 | $31.20 (-1.42%) | $31.65 | $31.20 | 5.73 K | $384.66 M |
| 08/13/2026 | $31.61 | $31.59 (-0.06%) | $31.70 | $31.32 | 11.40 K | $389.47 M |
| 08/12/2026 | $32.00 | $31.32 (-2.12%) | $32.04 | $31.32 | 7.53 K | $386.14 M |
| 08/11/2026 | $30.10 | $31.48 (4.58%) | $31.51 | $30.10 | 6.90 K | $388.12 M |
| 08/10/2026 | $29.47 | $30.28 (2.75%) | $30.50 | $29.47 | 9.24 K | $373.32 M |
| 08/07/2026 | $30.09 | $30.09 (0%) | $30.09 | $29.77 | 5.20 K | $370.98 M |
| 08/06/2026 | $27.21 | $30.00 (10.25%) | $30.00 | $27.21 | 3.41 K | $369.87 M |
| 08/05/2026 | $26.13 | $28.10 (7.54%) | $29.90 | $25.47 | 29.20 K | $346.44 M |
| 08/04/2026 | $29.60 | $29.03 (-1.93%) | $29.91 | $29.03 | 11.30 K | $357.91 M |
| 08/03/2026 | $28.56 | $29.60 (3.64%) | $30.00 | $28.56 | 5.80 K | $364.94 M |
| 07/31/2026 | $29.39 | $28.31 (-3.67%) | $29.39 | $28.31 | 4.13 K | $349.03 M |
| 07/30/2026 | $28.58 | $28.38 (-0.7%) | $28.84 | $27.46 | 3.00 K | $349.73 M |
| 07/29/2026 | $28.54 | $28.59 (0.18%) | $29.11 | $28.26 | 3.73 K | $352.31 M |
| 07/28/2026 | $28.00 | $28.08 (0.29%) | $28.63 | $27.37 | 9.70 K | $346.03 M |
| 07/27/2026 | $27.00 | $27.75 (2.78%) | $27.98 | $27.00 | 5.30 K | $341.96 M |
| 07/24/2026 | $25.99 | $26.70 (2.73%) | $27.42 | $25.99 | 4.60 K | $329.02 M |
| 07/23/2026 | $25.83 | $25.91 (0.31%) | $26.20 | $25.63 | 4.32 K | $319.29 M |
| 07/22/2026 | $26.20 | $26.48 (1.07%) | $26.50 | $25.56 | 5.60 K | $326.31 M |
| 07/21/2026 | $25.75 | $26.20 (1.75%) | $26.20 | $25.50 | 7.00 K | $322.86 M |
| 07/20/2026 | $25.77 | $25.00 (-2.99%) | $25.77 | $25.00 | 5.10 K | $308.08 M |
| 07/17/2026 | $25.10 | $25.10 (0%) | $26.00 | $25.10 | 9.20 K | $309.31 M |
| 07/16/2026 | $25.75 | $25.23 (-2.02%) | $25.75 | $25.10 | 2.30 K | $310.91 M |
| 07/15/2026 | $25.70 | $25.88 (0.7%) | $26.09 | $25.25 | 7.21 K | $318.92 M |
| 07/14/2026 | $26.39 | $25.08 (-4.96%) | $26.39 | $25.08 | 1.10 K | $309.06 M |
| 07/13/2026 | $26.00 | $26.00 (0%) | $26.00 | $26.00 | 1.90 K | $320.40 M |
| 07/10/2026 | $25.77 | $27.04 (4.93%) | $27.50 | $25.77 | 10.80 K | $333.21 M |
| 07/09/2026 | $25.92 | $26.12 (0.77%) | $26.12 | $25.26 | 2.12 K | $321.88 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.
