CompX International Inc. Common Stock (NY:CIX)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 05, 2026	23.25	23.97	23.25	23.97	2,867	+0.15(+0.63%)
Feb 04, 2026	23.92	24.12	23.78	23.82	2,230	-0.25(-1.04%)
Feb 03, 2026	23.42	24.07	23.42	24.07	4,183	+0.95(+4.11%)
Feb 02, 2026	23.30	23.87	23.12	23.12	4,319	-0.18(-0.77%)
Jan 30, 2026	23.30	23.45	23.30	23.30	2,443	-0.41(-1.73%)
Jan 29, 2026	23.00	23.71	23.00	23.71	3,192	+0.12(+0.51%)
Jan 28, 2026	23.07	23.59	23.00	23.59	4,532	+0.17(+0.73%)
Jan 27, 2026	23.39	23.43	23.21	23.42	2,241	+0.21(+0.90%)
Jan 26, 2026	24.20	24.20	23.20	23.21	4,658	-1.00(-4.13%)
Jan 23, 2026	23.81	24.25	23.81	24.21	2,201	+0.72(+3.07%)
Jan 22, 2026	23.48	23.78	23.48	23.49	1,374	-0.02(-0.09%)
Jan 21, 2026	23.11	23.51	23.11	23.51	1,736	+0.51(+2.22%)
Jan 20, 2026	22.90	23.06	22.90	23.00	2,923	-0.29(-1.25%)
Jan 16, 2026	24.23	24.23	23.29	23.29	2,953	-0.97(-4.00%)
Jan 15, 2026	24.25	24.62	24.22	24.26	5,160	+0.04(+0.17%)
Jan 14, 2026	23.92	24.22	23.38	24.22	4,203	+0.72(+3.06%)
Jan 13, 2026	22.86	23.50	22.86	23.50	1,709	+0.63(+2.75%)
Jan 12, 2026	23.15	23.15	22.57	22.87	2,211	-0.03(-0.13%)
Jan 09, 2026	22.89	22.90	22.89	22.90	1,434	-0.15(-0.65%)
Jan 08, 2026	22.75	23.05	22.70	23.05	3,012	+0.52(+2.31%)
Jan 07, 2026	22.60	22.92	22.53	22.53	1,955	-0.07(-0.31%)
Jan 06, 2026	23.00	23.00	22.60	22.60	1,920	-0.41(-1.78%)
Jan 05, 2026	23.41	23.41	23.01	23.01	1,548	+0.01(+0.04%)
Jan 02, 2026	23.18	23.18	22.71	23.00	1,576	-0.27(-1.16%)
Dec 31, 2025	22.79	23.27	22.70	23.27	5,133	+0.67(+2.96%)
Dec 30, 2025	23.11	23.11	22.60	22.60	1,287	-0.47(-2.04%)
Dec 29, 2025	22.80	23.24	22.64	23.07	2,730	+0.00(+0.02%)
Dec 26, 2025	23.13	23.13	22.50	23.07	2,458	+0.48(+2.10%)
Dec 24, 2025	22.74	22.93	22.50	22.59	4,438	-0.21(-0.92%)
Dec 23, 2025	23.10	23.26	22.75	22.80	16,528	-0.39(-1.68%)
Dec 22, 2025	22.13	23.65	22.13	23.19	16,372	+0.68(+3.02%)
Dec 19, 2025	24.18	24.45	22.19	22.51	25,118	-1.79(-7.37%)
Dec 18, 2025	24.38	24.38	23.93	24.30	3,752	-0.03(-0.12%)
Dec 17, 2025	23.81	24.62	23.79	24.33	3,882	-0.23(-0.94%)
Dec 16, 2025	24.25	24.58	23.05	24.56	12,146	+0.20(+0.82%)
Dec 15, 2025	22.38	24.38	22.07	24.36	27,103	+2.54(+11.64%)
Dec 12, 2025	21.22	22.01	21.17	21.82	9,264	+0.68(+3.22%)
Dec 11, 2025	20.30	21.14	20.30	21.14	8,461	+0.85(+4.19%)
Dec 10, 2025	21.60	21.60	20.29	20.29	127,139	-1.31(-6.06%)
Dec 09, 2025	22.05	22.05	21.60	21.60	6,075	+0.00(+0.00%)
Dec 08, 2025	21.60	21.65	21.60	21.60	9,442	-0.07(-0.32%)
Dec 05, 2025	22.12	22.12	21.50	21.67	11,252	-0.08(-0.37%)
Dec 04, 2025	22.15	22.28	21.75	21.75	8,837	-0.56(-2.51%)
Dec 03, 2025	21.75	22.31	21.75	22.31	1,842	+0.56(+2.57%)
Dec 02, 2025	21.85	22.00	21.75	21.75	7,758	-0.25(-1.14%)