CompX International Inc. Common Stock (CIX)

Historical Prices For CompX International Inc. Common Stock (CIX)

Date Range:

2025-01-28 - 2025-04-28

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	26.13	26.50	25.51	26.50	9,239	26.50
4/24/2025	26.03	27.18	26.03	26.95	10,931	26.95
4/23/2025	25.90	27.03	25.88	26.47	17,295	26.47
4/22/2025	25.90	25.90	23.00	25.63	9,785	25.63
4/21/2025	25.68	25.68	24.90	24.97	6,977	24.97
4/17/2025	24.84	25.90	24.23	25.90	25,848	25.90
4/16/2025	23.80	25.79	23.45	24.75	12,749	24.75
4/15/2025	20.56	24.98	20.56	24.81	31,096	24.81
4/14/2025	20.40	20.40	19.97	19.97	1,592	19.97
4/11/2025	19.55	20.24	19.21	20.06	5,920	20.06
4/10/2025	21.60	21.60	19.66	19.81	4,353	19.81
4/09/2025	20.27	21.99	18.50	21.97	13,089	21.97
4/08/2025	22.09	22.09	20.05	20.62	4,463	20.62
4/07/2025	18.49	21.79	17.89	21.79	23,785	21.79
4/04/2025	19.66	19.90	19.66	20.15	2,022	20.15
4/03/2025	20.01	20.80	19.91	20.32	5,651	20.32
4/02/2025	20.82	21.23	20.60	21.23	3,053	21.23
4/01/2025	20.46	21.23	20.46	21.23	2,296	21.23
3/31/2025	20.90	20.92	20.47	20.72	4,349	20.72
3/28/2025	21.75	21.75	21.07	21.58	5,611	21.58
3/27/2025	21.40	21.81	21.40	21.81	5,049	21.81
3/26/2025	21.65	21.91	21.51	21.72	2,348	21.72
3/25/2025	22.77	22.77	21.65	21.65	5,342	21.65
3/24/2025	22.25	22.25	21.86	22.21	2,190	22.21
3/21/2025	21.66	22.55	21.65	22.16	9,115	22.16
3/20/2025	22.17	22.30	22.15	22.30	1,920	22.30
3/19/2025	21.82	22.64	21.82	22.60	2,230	22.60
3/18/2025	22.61	22.61	21.39	22.35	2,960	22.35
3/17/2025	23.07	23.07	21.65	22.16	2,451	22.16
3/14/2025	22.36	22.51	21.61	22.37	9,590	22.07
3/13/2025	23.00	23.00	21.59	21.85	3,418	21.56
3/12/2025	22.42	22.76	22.38	22.76	4,946	22.45
3/11/2025	23.11	23.11	21.30	22.03	7,168	21.73
3/10/2025	22.43	22.43	21.44	21.44	6,348	21.15
3/07/2025	21.86	22.67	21.59	22.67	16,903	22.37
3/06/2025	21.34	22.93	21.34	22.21	34,496	21.91
3/05/2025	22.66	22.66	21.86	21.86	4,482	21.57
3/04/2025	22.50	22.57	21.66	22.11	7,438	21.81
3/03/2025	23.68	23.68	22.30	22.30	9,309	22.00
2/28/2025	23.67	23.91	23.45	23.76	4,986	23.44
2/27/2025	24.92	25.41	23.19	23.90	17,820	23.58
2/26/2025	24.25	25.71	24.25	25.71	3,014	25.37
2/25/2025	24.12	24.47	23.80	24.47	10,371	24.14
2/24/2025	24.77	24.77	24.06	24.06	6,432	23.74
2/21/2025	25.43	25.43	24.70	24.70	2,645	24.37
2/20/2025	25.19	25.27	24.88	24.88	2,723	24.55
2/19/2025	25.64	25.83	24.65	25.43	21,206	25.09
2/18/2025	25.83	25.83	25.00	25.72	2,986	25.38
2/14/2025	25.32	25.71	24.81	25.71	6,587	25.37
2/13/2025	24.11	25.00	24.11	25.00	2,747	24.66
2/12/2025	24.33	24.40	24.05	24.05	5,432	23.73
2/11/2025	24.60	24.72	24.23	24.62	5,193	24.29
2/10/2025	24.20	24.93	24.00	24.39	11,558	24.06
2/07/2025	25.60	25.60	24.03	24.03	7,496	23.71
2/06/2025	25.34	25.34	24.96	24.97	2,839	24.64
2/05/2025	24.01	25.20	24.01	25.19	3,593	24.85
2/04/2025	24.00	24.49	24.00	24.36	7,552	24.03
2/03/2025	23.69	25.28	23.69	24.34	14,703	24.01
1/31/2025	25.40	25.40	24.51	24.51	2,422	24.18
1/30/2025	26.70	26.70	25.51	25.63	5,509	25.29
1/29/2025	24.87	25.59	23.00	25.59	4,474	25.25
1/28/2025	24.89	25.00	23.92	24.85	8,772	24.52