5 DAY PERFORMANCE
+4.99%
1 MONTH PERFORMANCE
+25.96%
3 MONTH PERFORMANCE
+36.11%
6 MONTH PERFORMANCE
+28.52%
YEAR-TO-DATE PERFORMANCE
+35.75%
1 YEAR PERFORMANCE
+1.02%
Compx International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $31.59 | $31.59 (0%) | $31.59 | $31.59 | 226 | |
| 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 |
| 07/08/2026 | $25.39 | $25.94 (2.17%) | $26.25 | $24.55 | 6.90 K | $319.66 M |
| 07/07/2026 | $25.48 | $25.27 (-0.82%) | $26.09 | $25.00 | 7.20 K | $311.40 M |
| 07/06/2026 | $25.60 | $25.00 (-2.34%) | $26.48 | $24.70 | 4.90 K | $308.08 M |
| 07/02/2026 | $25.56 | $25.58 (0.08%) | $27.12 | $25.53 | 7.73 K | $315.22 M |
| 07/01/2026 | $25.50 | $26.27 (3.02%) | $26.27 | $24.91 | 4.50 K | $323.73 M |
| 06/30/2026 | $26.86 | $24.90 (-7.3%) | $26.86 | $24.90 | 4.60 K | $306.84 M |
| 06/29/2026 | $27.19 | $26.29 (-3.31%) | $27.19 | $25.82 | 5.40 K | $323.97 M |
| 06/26/2026 | $27.50 | $27.19 (-1.13%) | $27.50 | $27.19 | 47.50 K | $335.06 M |
| 06/25/2026 | $27.50 | $27.19 (-1.13%) | $27.50 | $25.91 | 2.81 K | $335.06 M |
| 06/24/2026 | $27.00 | $26.77 (-0.85%) | $27.35 | $25.91 | 9.20 K | $329.89 M |
| 06/23/2026 | $26.66 | $27.00 (1.28%) | $27.00 | $26.65 | 3.11 K | $332.72 M |
| 06/22/2026 | $27.00 | $25.76 (-4.59%) | $27.00 | $25.76 | 3.30 K | $317.44 M |
| 06/18/2026 | $25.94 | $27.12 (4.55%) | $27.12 | $24.96 | 11.64 K | $334.20 M |
| 06/17/2026 | $25.42 | $25.55 (0.51%) | $25.80 | $25.39 | 4.94 K | $314.85 M |
| 06/16/2026 | $25.65 | $25.85 (0.78%) | $25.85 | $25.64 | 3.10 K | $318.55 M |
| 06/15/2026 | $26.00 | $25.79 (-0.81%) | $26.74 | $25.79 | 11.45 K | $317.81 M |
| 06/12/2026 | $24.37 | $25.77 (5.74%) | $25.77 | $23.93 | 3.02 K | $317.56 M |
| 06/11/2026 | $25.90 | $24.23 (-6.45%) | $25.90 | $24.23 | 3.85 K | $298.59 M |
| 06/10/2026 | $25.25 | $25.90 (2.57%) | $25.90 | $24.66 | 5.30 K | $319.17 M |
| 06/09/2026 | $24.52 | $25.90 (5.63%) | $25.90 | $24.51 | 4.30 K | $319.17 M |
| 06/08/2026 | $24.11 | $24.49 (1.58%) | $24.84 | $24.11 | 2.90 K | $301.79 M |
| 06/05/2026 | $24.25 | $24.24 (-0.04%) | $24.43 | $24.24 | 2.93 K | $298.71 M |
| 06/04/2026 | $24.71 | $24.19 (-2.1%) | $24.71 | $23.86 | 2.41 K | $298.09 M |
| 06/03/2026 | $24.43 | $24.37 (-0.25%) | $24.90 | $24.28 | 9.40 K | $300.31 M |
| 06/02/2026 | $24.39 | $24.27 (-0.49%) | $24.40 | $24.00 | 5.30 K | $299.08 M |
| 06/01/2026 | $24.89 | $23.92 (-3.9%) | $25.05 | $23.92 | 6.92 K | $294.77 M |
| 05/29/2026 | $25.90 | $25.14 (-2.93%) | $25.90 | $24.91 | 3.45 K | $309.80 M |
| 05/28/2026 | $24.44 | $25.64 (4.91%) | $25.64 | $24.37 | 3.20 K | $315.96 M |
| 05/27/2026 | $24.20 | $24.44 (0.99%) | $24.44 | $24.11 | 5.41 K | $301.17 M |
| 05/26/2026 | $23.38 | $23.93 (2.35%) | $24.25 | $23.38 | 2.51 K | $294.89 M |
| 05/22/2026 | $24.00 | $23.30 (-2.92%) | $24.25 | $23.30 | 3.50 K | $287.13 M |
| 05/21/2026 | $23.00 | $23.47 (2.04%) | $23.47 | $23.00 | 1.62 K | $289.22 M |
| 05/20/2026 | $22.79 | $23.44 (2.85%) | $23.44 | $22.79 | 3.71 K | $288.85 M |
| 05/19/2026 | $22.48 | $23.29 (3.6%) | $23.29 | $22.23 | 7.84 K | $287.00 M |
| 05/18/2026 | $22.48 | $22.48 (0%) | $22.71 | $22.48 | 2.90 K | $277.02 M |
| 05/15/2026 | $23.20 | $22.50 (-3.02%) | $23.25 | $22.50 | 3.10 K | $277.27 M |
| 05/14/2026 | $23.56 | $23.21 (-1.49%) | $23.56 | $23.21 | 2.30 K | $286.02 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.
