CompX International Inc (CIX) Historical Stock Data
21.75 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CIX is up 0.10% a day on average. There have been 16 days where CompX International Inc closed green and 14 days where CIX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 22.15 | 21.75 | ↓$0.40 (-1.81%) | 21.75 | 22.28 | 8.84K |
| 2025-12-03 | 21.75 | 22.31 | ↑$0.56 (2.57%) | 21.75 | 22.31 | 1.84K |
| 2025-12-02 | 21.85 | 21.75 | ↓$0.10 (-0.46%) | 21.75 | 22.00 | 7.76K |
| 2025-12-01 | 22.00 | 22.00 | ↑$0.00 (0.00%) | 22.00 | 22.00 | 899 |
| 2025-11-28 | 22.19 | 22.49 | ↑$0.30 (1.35%) | 22.19 | 22.49 | 1.24K |
| 2025-11-26 | 21.75 | 22.31 | ↑$0.56 (2.57%) | 21.75 | 22.47 | 12.74K |
| 2025-11-25 | 22.01 | 22.56 | ↑$0.55 (2.50%) | 22.01 | 22.56 | 2.62K |
| 2025-11-24 | 22.72 | 22.53 | ↓$0.19 (-0.84%) | 22.34 | 22.92 | 1.95K |
| 2025-11-21 | 22.62 | 22.88 | ↑$0.26 (1.15%) | 21.83 | 22.88 | 6.72K |
| 2025-11-20 | 22.28 | 22.51 | ↑$0.23 (1.03%) | 22.22 | 22.52 | 3.26K |
| 2025-11-19 | 22.30 | 22.27 | ↓$0.03 (-0.13%) | 22.08 | 22.33 | 3.69K |
| 2025-11-18 | 22.45 | 22.57 | ↑$0.12 (0.56%) | 22.45 | 22.57 | 1K |
| 2025-11-17 | 22.71 | 22.39 | ↓$0.31 (-1.39%) | 22.39 | 22.85 | 4.06K |
| 2025-11-14 | 22.05 | 22.55 | ↑$0.50 (2.25%) | 22.05 | 22.74 | 5.33K |
| 2025-11-13 | 21.80 | 22.10 | ↑$0.30 (1.38%) | 21.80 | 22.10 | 1.08K |
| 2025-11-12 | 22.92 | 22.01 | ↓$0.91 (-3.97%) | 22.01 | 22.92 | 3.98K |
| 2025-11-11 | 21.68 | 22.03 | ↑$0.35 (1.61%) | 21.68 | 22.44 | 4.04K |
| 2025-11-10 | 21.96 | 21.77 | ↓$0.19 (-0.87%) | 21.75 | 22.30 | 4.49K |
| 2025-11-07 | 21.97 | 21.61 | ↓$0.36 (-1.64%) | 21.61 | 22.10 | 1.65K |
| 2025-11-06 | 23.08 | 22.17 | ↓$0.91 (-3.94%) | 21.94 | 23.08 | 2.91K |
| 2025-11-05 | 22.17 | 22.20 | ↑$0.03 (0.14%) | 22.17 | 22.30 | 2.80K |
| 2025-11-04 | 21.50 | 21.92 | ↑$0.42 (1.95%) | 21.50 | 21.92 | 1.93K |
| 2025-11-03 | 22.04 | 22.01 | ↓$0.03 (-0.14%) | 21.80 | 22.38 | 5.96K |
| 2025-10-31 | 22.41 | 22.49 | ↑$0.08 (0.36%) | 22.38 | 22.49 | 2.09K |
| 2025-10-30 | 22.52 | 22.48 | ↓$0.04 (-0.18%) | 22.48 | 22.70 | 5.14K |
| 2025-10-29 | 22.57 | 22.74 | ↑$0.17 (0.75%) | 22.52 | 23.08 | 6.54K |
| 2025-10-28 | 22.52 | 22.76 | ↑$0.24 (1.07%) | 22.52 | 22.87 | 4.09K |
| 2025-10-27 | 22.99 | 22.52 | ↓$0.47 (-2.02%) | 22.52 | 22.99 | 4.69K |
| 2025-10-24 | 23.06 | 23.04 | ↓$0.02 (-0.09%) | 22.92 | 23.25 | 2.71K |
| 2025-10-23 | 23.60 | 23.41 | ↓$0.19 (-0.81%) | 23.41 | 23.60 | 1.04K |
Create an account or log in to view more rows.
$CIX bull flag
breakout!
$CIX Many many bears
$CIX Time to buy here
$CIX I'm not afraid.
I'm long
And I'm strong..........
$CIX breaking out of this wedge sooner than later
$CIX more shorts the better idc
$CIX 5 minute looks sexy
$CIX holding and buying these dips is so easy.
$CIX Growth/Value
$CIX nice day!