5 DAY PERFORMANCE
+12.00%
1 MONTH PERFORMANCE
+1.56%
3 MONTH PERFORMANCE
-8.73%
6 MONTH PERFORMANCE
-10.57%
YEAR-TO-DATE PERFORMANCE
-2.91%
1 YEAR PERFORMANCE
-20.90%
CompX International Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $22.42 | $22.76 (1.52%) | $22.76 | $22.38 | 4,946 | $276.81 M |
| 03/11/2025 | $23.11 | $22.03 (-4.67%) | $23.11 | $21.30 | 7,200 | $267.93 M |
| 03/10/2025 | $22.43 | $21.44 (-4.41%) | $22.43 | $21.44 | 6,348 | $260.76 M |
| 03/07/2025 | $21.86 | $22.67 (3.71%) | $22.67 | $21.59 | 16,903 | $275.72 M |
| 03/06/2025 | $21.34 | $22.21 (4.08%) | $22.93 | $21.34 | 34,500 | $270.12 M |
| 03/05/2025 | $22.66 | $21.86 (-3.53%) | $22.66 | $21.86 | 4,500 | $265.86 M |
| 03/04/2025 | $22.50 | $22.11 (-1.73%) | $22.58 | $21.67 | 7,438 | $268.91 M |
| 03/03/2025 | $23.68 | $22.30 (-5.83%) | $23.68 | $22.30 | 9,309 | $271.22 M |
| 02/28/2025 | $23.67 | $23.76 (0.38%) | $23.91 | $23.45 | 5,000 | $292.70 M |
| 02/27/2025 | $24.92 | $23.90 (-4.09%) | $25.41 | $23.19 | 17,820 | $294.42 M |
| 02/26/2025 | $24.26 | $25.71 (5.98%) | $25.71 | $24.26 | 3,014 | $316.72 M |
| 02/25/2025 | $24.12 | $24.47 (1.45%) | $24.47 | $23.80 | 10,400 | $301.45 M |
| 02/24/2025 | $24.77 | $24.06 (-2.87%) | $24.77 | $24.06 | 6,432 | $296.40 M |
| 02/21/2025 | $25.43 | $24.70 (-2.87%) | $25.43 | $24.70 | 2,645 | $304.28 M |
| 02/20/2025 | $25.19 | $24.88 (-1.23%) | $25.27 | $24.88 | 2,723 | $306.50 M |
| 02/19/2025 | $25.64 | $25.43 (-0.82%) | $25.83 | $24.65 | 21,206 | $313.27 M |
| 02/18/2025 | $25.83 | $25.72 (-0.43%) | $25.83 | $25.00 | 3,000 | $316.84 M |
| 02/14/2025 | $25.32 | $25.71 (1.54%) | $25.71 | $24.81 | 6,600 | $316.72 M |
| 02/13/2025 | $24.11 | $25.00 (3.69%) | $25.00 | $24.11 | 2,747 | $307.98 M |
| 02/12/2025 | $24.33 | $24.05 (-1.15%) | $24.40 | $24.05 | 5,432 | $296.27 M |
| 02/11/2025 | $24.60 | $24.62 (0.08%) | $24.72 | $24.24 | 5,200 | $303.29 M |
| 02/10/2025 | $24.20 | $24.39 (0.79%) | $24.93 | $24.00 | 11,600 | $300.46 M |
| 02/07/2025 | $25.60 | $24.03 (-6.13%) | $25.60 | $24.03 | 7,500 | $296.03 M |
| 02/06/2025 | $25.34 | $24.97 (-1.46%) | $25.34 | $24.96 | 2,839 | $307.61 M |
| 02/05/2025 | $24.01 | $25.19 (4.91%) | $25.20 | $24.01 | 3,600 | $310.32 M |
| 02/04/2025 | $24.00 | $24.36 (1.5%) | $24.49 | $24.00 | 7,600 | $300.09 M |
| 02/03/2025 | $23.69 | $24.34 (2.74%) | $25.28 | $23.69 | 14,703 | $299.84 M |
| 01/31/2025 | $25.40 | $24.51 (-3.5%) | $25.40 | $24.51 | 2,422 | $301.94 M |
| 01/30/2025 | $26.70 | $25.63 (-4.01%) | $26.70 | $25.51 | 5,509 | $315.74 M |
| 01/29/2025 | $24.87 | $25.59 (2.9%) | $25.59 | $23.00 | 4,500 | $315.24 M |
| 01/28/2025 | $24.89 | $24.85 (-0.16%) | $25.00 | $23.92 | 8,800 | $306.13 M |
| 01/27/2025 | $24.01 | $23.54 (-1.96%) | $24.78 | $23.54 | 6,900 | $289.99 M |
| 01/24/2025 | $25.01 | $25.01 (0%) | $25.64 | $25.00 | 9,000 | $308.10 M |
| 01/23/2025 | $26.06 | $25.88 (-0.69%) | $26.66 | $25.11 | 9,403 | $318.82 M |
| 01/22/2025 | $27.19 | $25.71 (-5.44%) | $27.19 | $25.71 | 25,212 | $316.72 M |
| 01/21/2025 | $26.60 | $26.76 (0.6%) | $26.76 | $26.60 | 2,300 | $329.66 M |
| 01/17/2025 | $26.77 | $26.59 (-0.67%) | $26.77 | $26.17 | 1,435 | $327.56 M |
| 01/16/2025 | $26.41 | $26.48 (0.27%) | $26.64 | $26.12 | 4,922 | $326.21 M |
| 01/15/2025 | $26.16 | $26.20 (0.15%) | $26.20 | $25.73 | 3,232 | $322.76 M |
| 01/14/2025 | $23.41 | $24.99 (6.75%) | $25.51 | $23.41 | 5,500 | $307.85 M |
| 01/13/2025 | $23.88 | $23.93 (0.21%) | $24.07 | $23.62 | 3,900 | $294.79 M |
| 01/10/2025 | $24.38 | $24.01 (-1.52%) | $24.38 | $23.83 | 4,549 | $295.78 M |
| 01/08/2025 | $24.70 | $24.27 (-1.74%) | $24.95 | $24.26 | 10,640 | $298.98 M |
| 01/07/2025 | $25.74 | $25.00 (-2.87%) | $25.74 | $24.95 | 8,300 | $307.98 M |
| 01/06/2025 | $27.00 | $25.39 (-5.96%) | $27.00 | $25.39 | 23,400 | $312.78 M |
| 01/03/2025 | $26.23 | $26.15 (-0.3%) | $26.35 | $25.30 | 9,612 | $322.14 M |
| 01/02/2025 | $26.45 | $25.70 (-2.84%) | $26.45 | $25.19 | 5,300 | $316.60 M |
| 12/31/2024 | $26.33 | $26.15 (-0.68%) | $26.93 | $26.15 | 6,949 | $322.14 M |
| 12/30/2024 | $26.30 | $26.26 (-0.15%) | $26.92 | $26.13 | 5,105 | $323.50 M |
| 12/27/2024 | $27.85 | $26.64 (-4.34%) | $28.50 | $26.64 | 15,111 | $328.18 M |
| 12/26/2024 | $28.11 | $28.25 (0.5%) | $29.50 | $27.99 | 23,200 | $348.01 M |
| 12/24/2024 | $28.40 | $27.72 (-2.39%) | $28.40 | $27.50 | 6,600 | $341.48 M |
| 12/23/2024 | $30.20 | $28.58 (-5.36%) | $30.30 | $28.46 | 15,148 | $352.08 M |
| 12/20/2024 | $25.84 | $31.12 (20.43%) | $31.12 | $25.76 | 41,900 | $383.37 M |
| 12/19/2024 | $25.81 | $26.28 (1.82%) | $26.93 | $25.81 | 5,304 | $323.74 M |
| 12/18/2024 | $29.42 | $26.61 (-9.55%) | $29.42 | $26.61 | 14,300 | $327.81 M |
| 12/17/2024 | $29.45 | $29.67 (0.75%) | $29.67 | $29.41 | 5,300 | $365.50 M |
| 12/16/2024 | $27.82 | $28.93 (3.99%) | $29.17 | $27.82 | 21,225 | $356.39 M |
| 12/13/2024 | $28.34 | $27.82 (-1.83%) | $29.40 | $27.70 | 17,829 | $342.71 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.
