CompX International Stock Price History
NYSE: CIXConsumer DiscretionaryIndustrial Machinery/ComponentsUSD
39.26-0.22 (-0.56%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CIX price history at a glance
The price history for CompX International (CIX) on this page begins on March 2, 1998, when the stock closed at $23.94; it most recently closed at $39.26 on October 5, 2026. The highest price in this record is $40.29, reached on September 14, 2026; the latest close is 2.6% below that peak. Across the 27 complete calendar years in the table, CIX finished higher in 14 and lower in 13. Its best year was 2004 (+158.3%) and its worst was 2008 (-56.2%).
Over roughly 29 years the share price changed +64.0%, a 1.7% compound annual price return (excluding dividends). In the last 12 months alone, CIX has gained 74.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1998
- $40.29
- Date of high
- Sep 14, 2026
- Low since 1998
- $4.30
- Date of low
- Jun 23, 2008
- 52-week high
- $40.29
- 52-week low
- $20.29
- IPO year
- 1998
- Last close
- $39.26
CIX returns
1 week
+4.97%
1 month
+10.75%
3 months
+45.19%
6 months
+74.41%
Year to date
+68.72%
1 year
+74.18%
3 years
+111.30%
5 years
+82.10%
CIX price return, excluding dividends.
CIX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 39.26 | +70.70% |
| 2025 | 23.00 | -12.05% |
| 2024 | 26.15 | +3.44% |
| 2023 | 25.28 | +36.80% |
| 2022 | 18.48 | -17.76% |
| 2021 | 22.47 | +57.91% |
| 2020 | 14.23 | +1.50% |
| 2019 | 14.02 | +4.32% |
| 2018 | 13.44 | +1.05% |
| 2017 | 13.30 | -17.39% |
| 2016 | 16.10 | +41.23% |
| 2015 | 11.40 | -6.02% |
| 2014 | 12.13 | -14.58% |
| 2013 | 14.20 | -8.39% |
| 2012 | 15.50 | +5.23% |
| 2011 | 14.73 | +28.09% |
| 2010 | 11.50 | +51.92% |
| 2009 | 7.57 | +43.37% |
| 2008 | 5.28 | -56.18% |
| 2007 | 12.05 | -40.23% |
| 2006 | 20.16 | +25.84% |
| 2005 | 16.02 | -3.09% |
| 2004 | 16.53 | +158.28% |
| 2003 | 6.40 | -23.63% |
| 2002 | 8.38 | -40.14% |
| 2001 | 14.00 | +56.64% |
| 2000 | 8.94 | -51.36% |
| 1999 | 18.38 | -30.33% |
| 1998* | 26.38 | +10.18% |
* Partial year: the record begins after the start of 1998; return measured from the first available close.
2026 return is year to date.
CIX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 39.50 | 40.00 | 39.21 | 39.26 | -0.56% | |
| 39.43 | 39.66 | 39.25 | 39.48 | +0.46% | |
| 38.45 | 39.39 | 38.30 | 39.30 | +0.77% | |
| 38.00 | 39.00 | 37.36 | 39.00 | +2.01% | |
| 37.83 | 38.23 | 36.72 | 38.23 | +2.22% | |
| 36.39 | 38.35 | 36.39 | 37.40 | +2.72% | |
| 37.14 | 38.01 | 36.14 | 36.41 | -2.62% | |
| 37.63 | 39.25 | 37.20 | 37.39 | -1.01% | |
| 38.13 | 38.55 | 37.27 | 37.77 | -2.93% | |
| 37.64 | 38.98 | 37.34 | 38.91 | +2.94% | |
| 35.91 | 38.43 | 35.91 | 37.80 | +4.25% | |
| 36.58 | 36.58 | 35.75 | 36.26 | +1.68% | |
| 38.40 | 38.40 | 35.66 | 35.66 | -7.01% | |
| 38.13 | 39.36 | 37.69 | 38.35 | -0.36% | |
| 37.67 | 39.73 | 36.86 | 38.49 | +3.02% | |
| 37.42 | 39.96 | 36.56 | 37.36 | -1.03% | |
| 36.09 | 39.75 | 35.80 | 37.75 | +4.08% | |
| 38.74 | 38.74 | 35.37 | 36.27 | -5.52% | |
| 38.10 | 39.00 | 37.85 | 38.39 | +0.63% | |
| 36.51 | 40.29 | 35.85 | 38.15 | +7.01% | |
| 35.54 | 36.18 | 35.09 | 35.65 | +0.20% | |
| 36.01 | 36.57 | 34.46 | 35.58 | +0.37% | |
| 37.84 | 37.84 | 35.02 | 35.45 | -4.50% | |
| 35.25 | 37.90 | 33.07 | 37.12 | +6.06% | |
| 35.18 | 35.71 | 34.12 | 35.00 | -2.59% | |
| 35.48 | 36.25 | 34.67 | 35.93 | +1.64% | |
| 33.85 | 36.10 | 32.65 | 35.35 | +7.12% | |
| 31.81 | 34.65 | 31.51 | 33.00 | +3.68% | |
| 31.90 | 32.00 | 31.25 | 31.83 | -0.22% | |
| 31.50 | 31.90 | 30.90 | 31.90 | +0.16% | |
| 31.70 | 31.90 | 31.70 | 31.85 | -0.47% | |
| 31.50 | 32.00 | 31.48 | 32.00 | +0.76% | |
| 31.27 | 31.90 | 31.22 | 31.76 | +1.24% | |
| 31.90 | 31.90 | 31.10 | 31.37 | -1.97% | |
| 31.50 | 32.00 | 30.87 | 32.00 | +1.72% | |
| 31.10 | 32.00 | 29.55 | 31.46 | +1.48% | |
| 31.84 | 31.84 | 30.44 | 31.00 | +0.62% | |
| 30.41 | 31.11 | 30.20 | 30.81 | +0.13% | |
| 31.16 | 31.50 | 30.28 | 30.77 | -1.38% | |
| 31.65 | 31.65 | 31.20 | 31.20 | -1.23% | |
| 31.61 | 31.70 | 31.32 | 31.59 | +0.86% | |
| 32.00 | 32.04 | 31.32 | 31.32 | -0.51% | |
| 30.10 | 31.51 | 30.10 | 31.48 | +3.96% | |
| 29.47 | 30.50 | 29.47 | 30.28 | +0.63% | |
| 30.09 | 30.09 | 29.77 | 30.09 | +0.30% | |
| 27.21 | 30.00 | 27.21 | 30.00 | +6.76% | |
| 26.13 | 29.90 | 25.47 | 28.10 | -3.20% | |
| 29.60 | 29.91 | 29.03 | 29.03 | -1.93% | |
| 28.56 | 30.00 | 28.56 | 29.60 | +4.56% | |
| 29.39 | 29.39 | 28.31 | 28.31 | -0.25% | |
| 28.58 | 28.84 | 27.46 | 28.38 | -0.73% | |
| 28.54 | 29.11 | 28.26 | 28.59 | +1.82% | |
| 28.00 | 28.63 | 27.37 | 28.08 | +1.19% | |
| 27.00 | 27.98 | 27.00 | 27.75 | +3.93% | |
| 25.99 | 27.42 | 25.99 | 26.70 | +3.05% | |
| 25.83 | 26.20 | 25.63 | 25.91 | -2.15% | |
| 26.20 | 26.50 | 25.56 | 26.48 | +1.07% | |
| 25.75 | 26.20 | 25.50 | 26.20 | +4.80% | |
| 25.77 | 25.77 | 25.00 | 25.00 | -0.40% | |
| 25.10 | 26.00 | 25.10 | 25.10 | -0.52% | |
| 25.75 | 25.75 | 25.10 | 25.23 | -2.51% | |
| 25.70 | 26.09 | 25.25 | 25.88 | +3.19% | |
| 26.39 | 26.39 | 25.08 | 25.08 | -3.54% | |
| 26.00 | 26.00 | 26.00 | 26.00 | -3.85% | |
| 25.77 | 27.50 | 25.77 | 27.04 | +3.52% | |
| 25.92 | 26.12 | 25.26 | 26.12 | +0.69% | |
| 25.39 | 26.25 | 24.55 | 25.94 | +2.65% | |
| 25.48 | 26.09 | 25.00 | 25.27 | +1.08% | |
| 25.60 | 26.48 | 24.70 | 25.00 | -2.27% | |
| 25.56 | 27.12 | 25.53 | 25.58 | -2.63% | |
| 25.50 | 26.27 | 24.91 | 26.27 | +5.50% | |
| 26.86 | 26.86 | 24.90 | 24.90 | -5.29% | |
| 27.19 | 27.19 | 25.82 | 26.29 | -3.31% | |
| 27.50 | 27.50 | 27.19 | 27.19 | 0.00% | |
| 27.50 | 27.50 | 25.91 | 27.19 | +1.57% | |
| 27.00 | 27.35 | 25.91 | 26.77 | -0.85% | |
| 26.66 | 27.00 | 26.65 | 27.00 | +4.81% | |
| 27.00 | 27.00 | 25.76 | 25.76 | -5.01% | |
| 25.94 | 27.12 | 24.96 | 27.12 | +6.14% | |
| 25.42 | 25.80 | 25.39 | 25.55 | -1.16% | |
| 25.65 | 25.85 | 25.64 | 25.85 | +0.23% | |
| 26.00 | 26.74 | 25.79 | 25.79 | +0.08% | |
| 24.37 | 25.77 | 23.93 | 25.77 | +6.36% | |
| 25.90 | 25.90 | 24.23 | 24.23 | -6.45% | |
| 25.25 | 25.90 | 24.66 | 25.90 | 0.00% | |
| 24.52 | 25.90 | 24.51 | 25.90 | +5.76% | |
| 24.11 | 24.84 | 24.11 | 24.49 | +1.03% | |
| 24.25 | 24.43 | 24.24 | 24.24 | +0.21% | |
| 24.71 | 24.71 | 23.86 | 24.19 | -0.74% | |
| 24.43 | 24.90 | 24.28 | 24.37 | +0.41% | |
| 24.39 | 24.40 | 24.00 | 24.27 | +1.46% | |
| 24.89 | 25.05 | 23.92 | 23.92 | -4.85% | |
| 25.90 | 25.90 | 24.91 | 25.14 | -1.95% | |
| 24.44 | 25.64 | 24.37 | 25.64 | +4.91% | |
| 24.20 | 24.44 | 24.11 | 24.44 | +2.13% | |
| 23.38 | 24.25 | 23.38 | 23.93 | +2.70% | |
| 24.00 | 24.25 | 23.30 | 23.30 | -0.72% | |
| 23.00 | 23.47 | 23.00 | 23.47 | +0.13% | |
| 22.79 | 23.44 | 22.79 | 23.44 | +0.64% | |
| 22.48 | 23.29 | 22.23 | 23.29 | +3.60% | |
| 22.48 | 22.71 | 22.48 | 22.48 | -0.09% | |
| 23.20 | 23.25 | 22.50 | 22.50 | -3.06% | |
| 23.56 | 23.56 | 23.21 | 23.21 | -2.03% | |
| 23.94 | 24.00 | 23.55 | 23.69 | -3.07% | |
| 23.89 | 25.23 | 23.89 | 24.44 | +3.78% | |
| 23.56 | 23.56 | 23.55 | 23.55 | -0.84% | |
| 23.80 | 24.02 | 23.75 | 23.75 | 0.00% | |
| 24.69 | 24.69 | 23.33 | 23.75 | -3.77% | |
| 24.58 | 24.68 | 24.20 | 24.68 | +6.38% | |
| 23.48 | 23.48 | 23.20 | 23.20 | -0.04% | |
| 23.21 | 23.21 | 23.21 | 23.21 | -1.94% | |
| 23.60 | 23.67 | 23.49 | 23.67 | +1.72% | |
| 23.20 | 23.75 | 23.16 | 23.27 | +0.30% | |
| 23.48 | 23.58 | 23.20 | 23.20 | 0.00% | |
| 23.75 | 23.75 | 23.20 | 23.20 | 0.00% | |
| 23.71 | 23.75 | 23.20 | 23.20 | -2.15% | |
| 23.71 | 23.71 | 23.71 | 23.71 | +0.47% | |
| 23.60 | 23.60 | 23.60 | 23.60 | +0.55% | |
| 23.54 | 23.54 | 23.20 | 23.47 | +1.16% | |
| 23.20 | 23.59 | 23.20 | 23.20 | 0.00% | |
| 23.30 | 23.30 | 23.20 | 23.20 | 0.00% | |
| 23.19 | 23.46 | 23.19 | 23.20 | -0.39% | |
| 23.40 | 23.40 | 22.84 | 23.29 | -1.73% | |
| 23.27 | 23.70 | 23.27 | 23.70 | +0.81% | |
| 23.51 | 23.51 | 23.51 | 23.51 | +0.47% | |
| 23.42 | 23.42 | 23.08 | 23.40 | +3.95% | |
| 23.27 | 23.27 | 22.45 | 22.51 | -3.27% | |
| 22.27 | 23.33 | 22.27 | 23.27 | +2.87% | |
| 23.01 | 23.01 | 22.62 | 22.62 | -0.35% | |
| 22.90 | 22.90 | 22.70 | 22.70 | -0.26% | |
| 23.40 | 23.40 | 22.76 | 22.76 | -2.19% | |
| 23.01 | 23.27 | 23.01 | 23.27 | +1.04% | |
| 23.01 | 23.03 | 23.01 | 23.03 | -1.41% | |
| 22.81 | 23.36 | 22.81 | 23.36 | -0.34% | |
| 23.44 | 23.45 | 22.81 | 23.44 | +1.21% | |
| 22.72 | 23.19 | 22.72 | 23.16 | +0.48% | |
| 22.70 | 23.19 | 22.70 | 23.05 | +1.32% | |
| 22.76 | 22.79 | 22.75 | 22.75 | +0.22% | |
| 23.00 | 23.00 | 22.70 | 22.70 | -1.73% | |
| 22.75 | 23.25 | 22.70 | 23.10 | +1.76% | |
| 22.88 | 23.71 | 22.70 | 22.70 | -1.30% | |
| 23.55 | 23.58 | 23.00 | 23.00 | +1.32% | |
| 23.24 | 23.33 | 22.70 | 22.70 | -2.20% | |
| 23.81 | 24.05 | 23.14 | 23.21 | -0.26% | |
| 24.30 | 24.30 | 23.27 | 23.27 | -4.24% | |
| 24.26 | 24.30 | 23.87 | 24.30 | 0.00% | |
| 23.97 | 24.30 | 23.49 | 24.30 | +3.45% | |
| 23.81 | 23.81 | 23.49 | 23.49 | -0.13% | |
| 23.52 | 23.52 | 23.52 | 23.52 | -2.85% | |
| 23.80 | 24.21 | 23.55 | 24.21 | -0.37% | |
| 24.28 | 24.30 | 23.80 | 24.30 | +0.25% | |
| 23.60 | 24.24 | 23.40 | 24.24 | -1.98% | |
| 24.73 | 24.73 | 24.73 | 24.73 | +2.57% | |
| 24.11 | 24.11 | 24.11 | 24.11 | -3.06% | |
| 24.85 | 25.00 | 24.20 | 24.87 | +5.83% | |
| 24.22 | 24.22 | 23.50 | 23.50 | -2.37% | |
| 24.27 | 24.27 | 23.50 | 24.07 | -0.82% | |
| 24.27 | 24.27 | 24.27 | 24.27 | +3.67% | |
| 23.41 | 23.41 | 23.41 | 23.41 | +0.39% | |
| 24.00 | 24.00 | 23.32 | 23.32 | -0.77% | |
| 23.31 | 24.05 | 23.31 | 23.50 | -0.93% | |
| 23.72 | 23.72 | 23.30 | 23.72 | -1.17% | |
| 24.12 | 24.50 | 24.00 | 24.00 | -1.23% | |
| 24.58 | 24.58 | 24.30 | 24.30 | -1.14% | |
| 24.50 | 25.00 | 24.50 | 24.58 | +0.70% | |
| 24.27 | 24.41 | 24.24 | 24.41 | -0.49% | |
| 24.75 | 24.75 | 24.29 | 24.53 | +0.12% | |
| 24.25 | 24.50 | 24.25 | 24.50 | +1.74% | |
| 23.82 | 24.10 | 23.77 | 24.08 | +1.13% | |
| 23.43 | 24.10 | 23.43 | 23.81 | -0.67% | |
| 23.25 | 23.97 | 23.25 | 23.97 | +0.63% | |
| 23.92 | 24.12 | 23.78 | 23.82 | -1.04% | |
| 23.42 | 24.07 | 23.42 | 24.07 | +4.11% | |
| 23.30 | 23.87 | 23.12 | 23.12 | -0.77% | |
| 23.30 | 23.45 | 23.30 | 23.30 | -1.73% | |
| 23.00 | 23.71 | 23.00 | 23.71 | +0.51% | |
| 23.07 | 23.59 | 23.00 | 23.59 | +0.73% | |
| 23.39 | 23.43 | 23.21 | 23.42 | +0.90% | |
| 24.20 | 24.20 | 23.20 | 23.21 | -4.13% | |
| 23.81 | 24.25 | 23.81 | 24.21 | +3.07% | |
| 23.48 | 23.78 | 23.48 | 23.49 | -0.09% | |
| 23.11 | 23.51 | 23.11 | 23.51 | +2.22% | |
| 22.90 | 23.06 | 22.90 | 23.00 | -1.25% | |
| 24.23 | 24.23 | 23.29 | 23.29 | -4.00% | |
| 24.25 | 24.62 | 24.22 | 24.26 | +0.17% | |
| 23.92 | 24.22 | 23.38 | 24.22 | +3.06% | |
| 22.86 | 23.50 | 22.86 | 23.50 | +2.75% | |
| 23.15 | 23.15 | 22.57 | 22.87 | -0.13% | |
| 22.89 | 22.90 | 22.89 | 22.90 | -0.65% | |
| 22.75 | 23.05 | 22.70 | 23.05 | +2.31% | |
| 22.60 | 22.92 | 22.53 | 22.53 | -0.31% | |
| 23.00 | 23.00 | 22.60 | 22.60 | -1.78% | |
| 23.41 | 23.41 | 23.01 | 23.01 | +0.04% | |
| 23.18 | 23.18 | 22.71 | 23.00 | -1.16% | |
| 22.79 | 23.27 | 22.70 | 23.27 | +2.96% | |
| 23.11 | 23.11 | 22.60 | 22.60 | -2.04% | |
| 22.80 | 23.24 | 22.64 | 23.07 | 0.00% | |
| 23.13 | 23.13 | 22.50 | 23.07 | +2.12% | |
| 22.74 | 22.93 | 22.50 | 22.59 | -0.92% | |
| 23.10 | 23.26 | 22.75 | 22.80 | -1.68% | |
| 22.13 | 23.65 | 22.13 | 23.19 | +3.02% | |
| 24.18 | 24.45 | 22.19 | 22.51 | -7.37% | |
| 24.38 | 24.38 | 23.93 | 24.30 | -0.12% | |
| 23.81 | 24.62 | 23.79 | 24.33 | -0.94% | |
| 24.25 | 24.58 | 23.05 | 24.56 | +0.82% | |
| 22.38 | 24.38 | 22.07 | 24.36 | +11.64% | |
| 21.22 | 22.01 | 21.17 | 21.82 | +3.22% | |
| 20.30 | 21.14 | 20.30 | 21.14 | +4.19% | |
| 21.60 | 21.60 | 20.29 | 20.29 | -6.06% | |
| 22.05 | 22.05 | 21.60 | 21.60 | 0.00% | |
| 21.60 | 21.65 | 21.60 | 21.60 | -0.32% | |
| 22.13 | 22.13 | 21.50 | 21.67 | -0.37% | |
| 22.15 | 22.28 | 21.75 | 21.75 | -2.51% | |
| 21.75 | 22.31 | 21.75 | 22.31 | +2.57% | |
| 21.85 | 22.00 | 21.75 | 21.75 | -1.14% | |
| 22.00 | 22.00 | 22.00 | 22.00 | -2.18% | |
| 22.19 | 22.49 | 22.19 | 22.49 | +0.81% | |
| 21.75 | 22.47 | 21.75 | 22.31 | -1.11% | |
| 22.01 | 22.56 | 22.01 | 22.56 | +0.13% | |
| 22.72 | 22.92 | 22.34 | 22.53 | -1.53% | |
| 22.62 | 22.88 | 21.83 | 22.88 | +1.64% | |
| 22.28 | 22.52 | 22.22 | 22.51 | +1.08% | |
| 22.30 | 22.33 | 22.08 | 22.27 | -1.33% | |
| 22.45 | 22.57 | 22.45 | 22.57 | +0.80% | |
| 22.71 | 22.85 | 22.39 | 22.39 | -0.71% | |
| 22.05 | 22.74 | 22.05 | 22.55 | +2.04% | |
| 21.80 | 22.10 | 21.80 | 22.10 | +0.41% | |
| 22.92 | 22.92 | 22.01 | 22.01 | -0.09% | |
| 21.68 | 22.44 | 21.68 | 22.03 | +1.19% | |
| 21.96 | 22.30 | 21.75 | 21.77 | +0.74% | |
| 21.97 | 22.10 | 21.61 | 21.61 | -2.53% | |
| 23.08 | 23.08 | 21.94 | 22.17 | -0.14% | |
| 22.17 | 22.30 | 22.17 | 22.20 | +1.28% | |
| 21.50 | 21.92 | 21.50 | 21.92 | -0.41% | |
| 22.04 | 22.38 | 21.80 | 22.01 | -2.13% | |
| 22.41 | 22.49 | 22.38 | 22.49 | +0.04% | |
| 22.52 | 22.70 | 22.48 | 22.48 | -1.14% | |
| 22.57 | 23.08 | 22.52 | 22.74 | -0.09% | |
| 22.52 | 22.87 | 22.52 | 22.76 | +1.07% | |
| 22.99 | 22.99 | 22.52 | 22.52 | -2.26% | |
| 23.06 | 23.25 | 22.92 | 23.04 | -1.58% | |
| 23.60 | 23.60 | 23.41 | 23.41 | +0.91% | |
| 23.20 | 23.20 | 22.72 | 23.20 | +0.04% | |
| 23.40 | 23.51 | 22.95 | 23.19 | -0.86% | |
| 23.15 | 23.39 | 22.91 | 23.39 | +0.95% | |
| 22.95 | 23.17 | 22.91 | 23.17 | -0.30% | |
| 22.80 | 23.41 | 22.71 | 23.24 | +3.20% | |
| 22.74 | 23.00 | 22.52 | 22.52 | -1.01% | |
| 22.82 | 23.25 | 22.75 | 22.75 | -1.90% | |
| 22.87 | 23.19 | 22.52 | 23.19 | +2.88% | |
| 22.61 | 22.61 | 22.54 | 22.54 | 0.00% | |
| 22.91 | 23.10 | 22.54 | 22.54 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CIX chart for longer ranges.