Get the Stockscreener App
26.12
2.50%
-0.67
After Hours:
26.80
0.68
+2.60%
Compx International, Inc. Stock (CIX) Price History
The historical daily chart and data for Compx International, Inc. stock (CIX), show that the latest closing stock price as of May 09, 2025, is $26.12.
- Compx International, Inc. all-time high stock price is $39.91, occurred on March 21, 2024.
- The lowest Compx International, Inc. stock price recorded was $8.46 on January 21, 2016. Since then, Compx International, Inc.'s stock price has risen over 208.75% to $26.12 now.
- The 52-week high stock price for CIX is $36.10, representing a 38.21% increase from the current share price, occurred on August 16, 2024.
- The 52-week low stock price for CIX is $17.89, indicating a -31.51% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Compx International, Inc. (CIX) stock in the beginning of 2024 was $23.76. The stock closed the year at $18.48, a loss of over -22.24% for the year.
The table below shows more information about CIX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $26.80 | $26.12 | $0.68 | 1,105.0 | -2.50% |
| May 08, 2025 | $26.79 | $26.40 | $0.39 | 1,194.0 | +3.40% |
| May 07, 2025 | $26.23 | $25.91 | $0.32 | 1,729.0 | -2.19% |
| May 06, 2025 | $27.24 | $25.96 | $1.28 | 8,067.0 | -0.97% |
| May 05, 2025 | $26.75 | $26.58 | $0.1701 | 2,887.0 | -0.07% |
| May 02, 2025 | $26.88 | $26.59 | $0.29 | 1,973.0 | -0.67% |
| May 01, 2025 | $27.07 | $26.34 | $0.73 | 3,315.0 | -0.92% |
| Apr 30, 2025 | $27.24 | $25.94 | $1.30 | 4,149.0 | +1.68% |
| Apr 29, 2025 | $27.12 | $26.29 | $0.835 | 9,720.0 | +2.41% |
| Apr 28, 2025 | $26.51 | $25.96 | $0.55 | 4,369.0 | -1.43% |
| Apr 25, 2025 | $26.50 | $25.51 | $0.991 | 9,239.0 | -1.67% |
| Apr 24, 2025 | $27.18 | $26.03 | $1.15 | 10,931.0 | +1.81% |
| Apr 23, 2025 | $27.03 | $25.88 | $1.15 | 17,295.0 | +3.28% |
| Apr 22, 2025 | $25.90 | $23.00 | $2.90 | 9,785.0 | +2.64% |
| Apr 21, 2025 | $25.68 | $24.90 | $0.7799 | 6,977.0 | -3.59% |
| Apr 17, 2025 | $25.90 | $24.23 | $1.67 | 25,848.0 | +4.65% |
| Apr 16, 2025 | $25.79 | $23.45 | $2.34 | 12,749.0 | -0.24% |
| Apr 15, 2025 | $24.98 | $20.56 | $4.43 | 31,095.0 | +24.24% |
| Apr 14, 2025 | $20.40 | $19.97 | $0.43 | 1,588.0 | -0.45% |
| Apr 11, 2025 | $20.24 | $19.21 | $1.03 | 5,920.0 | +1.26% |
Compx International, Inc. Stock (CIX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Compx International, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CIX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Compx International, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Compx International, Inc. Stock (CIX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $27.24 | $25.91 | $1.33 | 21,375.0 | -3.97% |
| Apr, 2025 | $27.24 | $17.89 | $9.35 | 210,487.0 | +31.27% |
| Mar, 2025 | $23.68 | $20.47 | $3.21 | 141,189.0 | -12.79% |
| Feb, 2025 | $25.83 | $23.19 | $2.64 | 139,882.0 | -3.06% |
| Jan, 2025 | $27.19 | $23.00 | $4.19 | 154,313.0 | -6.27% |
Compx International, Inc. Stock (CIX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $32.97 | $25.76 | $7.21 | 369,273.0 | -4.89% |
| Nov, 2024 | $33.40 | $26.61 | $6.79 | 193,653.0 | -2.06% |
| Oct, 2024 | $31.29 | $27.98 | $3.30 | 112,955.0 | -3.49% |
| Sep, 2024 | $31.44 | $25.43 | $6.01 | 213,405.0 | -2.21% |
| Aug, 2024 | $36.10 | $22.01 | $14.09 | 388,669.0 | +16.50% |
| Jul, 2024 | $27.50 | $21.17 | $6.33 | 155,858.0 | +3.93% |
| Jun, 2024 | $24.99 | $21.45 | $3.53 | 309,954.0 | +2.41% |
| May, 2024 | $34.94 | $20.60 | $14.34 | 379,764.0 | -23.50% |
| Apr, 2024 | $37.17 | $30.58 | $6.59 | 379,823.0 | -8.19% |
| Mar, 2024 | $39.91 | $23.30 | $16.61 | 357,672.0 | +47.15% |
| Feb, 2024 | $26.39 | $21.16 | $5.22 | 142,331.0 | -3.36% |
| Jan, 2024 | $30.65 | $20.62 | $10.03 | 347,779.0 | -4.59% |
Compx International, Inc. Stock (CIX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $25.73 | $20.48 | $5.25 | 226,935.0 | +7.57% |
| Nov, 2023 | $24.96 | $18.17 | $6.79 | 104,633.0 | +24.87% |
| Oct, 2023 | $19.30 | $17.60 | $1.70 | 92,447.0 | +1.24% |
| Sep, 2023 | $22.02 | $17.39 | $4.63 | 163,797.0 | -12.19% |
| Aug, 2023 | $27.82 | $21.01 | $6.81 | 322,553.0 | -6.49% |
| Jul, 2023 | $25.05 | $21.26 | $3.79 | 106,599.0 | +3.85% |
| Jun, 2023 | $22.95 | $18.07 | $4.88 | 255,618.0 | +17.20% |
| May, 2023 | $20.18 | $17.91 | $2.27 | 196,048.0 | +2.76% |
| Apr, 2023 | $19.42 | $17.60 | $1.82 | 131,472.0 | +0.11% |
| Mar, 2023 | $20.17 | $16.25 | $3.92 | 235,338.0 | -3.57% |
| Feb, 2023 | $19.65 | $18.12 | $1.53 | 90,073.0 | -1.00% |
| Jan, 2023 | $20.00 | $17.19 | $2.81 | 70,949.0 | +2.49% |
3.93%
8.56%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):