CompX International Inc.CIXNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $23.30 | $23.87 | $23.12 | $23.12 | 4,319 |
| 1/30/2026 | $23.30 | $23.45 | $23.30 | $23.30 | 2,443 |
| 1/29/2026 | $23.00 | $23.71 | $23.00 | $23.71 | 3,200 |
| 1/28/2026 | $23.07 | $23.59 | $23.00 | $23.59 | 4,532 |
| 1/27/2026 | $23.39 | $23.43 | $23.21 | $23.42 | 2,241 |
| 1/26/2026 | $24.20 | $24.20 | $23.20 | $23.21 | 4,700 |
| 1/23/2026 | $23.81 | $24.25 | $23.81 | $24.21 | 2,201 |
| 1/22/2026 | $23.48 | $23.78 | $23.48 | $23.49 | 1,400 |
| 1/21/2026 | $23.11 | $23.51 | $23.11 | $23.51 | 1,736 |
| 1/20/2026 | $22.90 | $23.06 | $22.90 | $23.00 | 2,923 |
| 1/16/2026 | $24.23 | $24.23 | $23.29 | $23.29 | 3,000 |
| 1/15/2026 | $24.25 | $24.62 | $24.22 | $24.26 | 5,200 |
| 1/14/2026 | $23.92 | $24.22 | $23.38 | $24.22 | 4,203 |
| 1/13/2026 | $22.86 | $23.50 | $22.86 | $23.50 | 1,709 |
| 1/12/2026 | $23.15 | $23.15 | $22.57 | $22.87 | 2,211 |
| 1/9/2026 | $22.89 | $22.90 | $22.89 | $22.90 | 1,434 |
| 1/8/2026 | $22.75 | $23.05 | $22.70 | $23.05 | 3,012 |
| 1/7/2026 | $22.60 | $22.92 | $22.53 | $22.53 | 2,000 |
| 1/6/2026 | $23.00 | $23.00 | $22.60 | $22.60 | 1,920 |
| 1/5/2026 | $23.41 | $23.41 | $23.01 | $23.01 | 1,548 |
| 1/2/2026 | $23.18 | $23.18 | $22.71 | $23.00 | 1,600 |
| 12/31/2025 | $22.79 | $23.27 | $22.70 | $23.27 | 5,133 |
| 12/30/2025 | $23.11 | $23.11 | $22.60 | $22.60 | 1,300 |
| 12/29/2025 | $22.80 | $23.24 | $22.64 | $23.07 | 2,730 |
| 12/26/2025 | $23.13 | $23.13 | $22.50 | $23.07 | 2,500 |
| 12/24/2025 | $22.74 | $22.93 | $22.50 | $22.59 | 4,438 |
| 12/23/2025 | $23.10 | $23.26 | $22.75 | $22.80 | 16,528 |
| 12/22/2025 | $22.13 | $23.65 | $22.13 | $23.19 | 16,400 |
| 12/19/2025 | $24.18 | $24.45 | $22.19 | $22.51 | 25,118 |
| 12/18/2025 | $24.38 | $24.38 | $23.93 | $24.30 | 3,800 |
| 12/17/2025 | $23.81 | $24.62 | $23.79 | $24.33 | 3,900 |
| 12/16/2025 | $24.25 | $24.58 | $23.05 | $24.56 | 12,146 |
| 12/15/2025 | $22.38 | $24.38 | $22.07 | $24.36 | 27,103 |
| 12/12/2025 | $21.22 | $22.01 | $21.17 | $21.82 | 9,300 |
| 12/11/2025 | $20.30 | $21.14 | $20.30 | $21.14 | 8,500 |
| 12/10/2025 | $21.60 | $21.60 | $20.29 | $20.29 | 127,144 |
| 12/9/2025 | $22.05 | $22.05 | $21.60 | $21.60 | 6,100 |
| 12/8/2025 | $21.60 | $21.65 | $21.60 | $21.60 | 9,442 |
| 12/5/2025 | $22.13 | $22.13 | $21.50 | $21.67 | 11,300 |
| 12/4/2025 | $22.15 | $22.28 | $21.75 | $21.75 | 8,837 |
| 12/3/2025 | $21.75 | $22.31 | $21.75 | $22.31 | 1,842 |
| 12/2/2025 | $21.85 | $22.00 | $21.75 | $21.75 | 7,800 |
| 12/1/2025 | $22.00 | $22.00 | $22.00 | $22.00 | 900 |
| 11/28/2025 | $22.19 | $22.49 | $22.19 | $22.49 | 1,236 |
| 11/26/2025 | $21.75 | $22.47 | $21.75 | $22.31 | 12,744 |
| 11/25/2025 | $22.01 | $22.56 | $22.01 | $22.56 | 2,624 |
| 11/24/2025 | $22.72 | $22.92 | $22.34 | $22.53 | 1,945 |
| 11/21/2025 | $22.62 | $22.88 | $21.83 | $22.88 | 6,721 |
| 11/20/2025 | $22.28 | $22.52 | $22.22 | $22.51 | 3,300 |
| 11/19/2025 | $22.30 | $22.33 | $22.08 | $22.27 | 3,700 |
| 11/18/2025 | $22.45 | $22.57 | $22.45 | $22.57 | 1,000 |
| 11/17/2025 | $22.71 | $22.85 | $22.39 | $22.39 | 4,100 |
| 11/14/2025 | $22.05 | $22.74 | $22.05 | $22.55 | 5,333 |
| 11/13/2025 | $21.80 | $22.10 | $21.80 | $22.10 | 1,100 |
| 11/12/2025 | $22.92 | $22.92 | $22.01 | $22.01 | 4,000 |
| 11/11/2025 | $21.68 | $22.44 | $21.68 | $22.03 | 4,042 |
| 11/10/2025 | $21.96 | $22.30 | $21.75 | $21.77 | 4,500 |
| 11/7/2025 | $21.97 | $22.10 | $21.61 | $21.61 | 1,700 |
| 11/6/2025 | $23.08 | $23.08 | $21.94 | $22.17 | 2,909 |
| 11/5/2025 | $22.17 | $22.30 | $22.17 | $22.20 | 2,797 |