CKX Lands, Inc. (CKX)
NYSEAMERICAN: CKX · Real-Time Price · USD
9.70
+0.03 (0.31%)
Dec 5, 2025, 4:00 PM EST - Market closed
CKX Lands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.67 | 9.70 | 9.67 | 9.70 | 9.70 | 0.31% | 1,962 |
| Dec 4, 2025 | 10.30 | 10.30 | 9.26 | 9.67 | 9.67 | -7.46% | 7,211 |
| Dec 3, 2025 | 9.85 | 10.45 | 9.85 | 10.45 | 10.45 | 6.32% | 476 |
| Dec 1, 2025 | 9.75 | 9.84 | 9.52 | 9.83 | 9.83 | 3.74% | 20,321 |
| Nov 28, 2025 | 8.66 | 10.00 | 8.66 | 9.48 | 9.48 | 0.48% | 1,205 |
| Nov 26, 2025 | 10.39 | 10.39 | 9.10 | 9.43 | 9.43 | -6.63% | 7,870 |
| Nov 25, 2025 | 10.21 | 10.21 | 10.10 | 10.10 | 10.10 | -0.98% | 3,740 |
| Nov 20, 2025 | 10.21 | 10.21 | 10.20 | 10.20 | 10.20 | 0.20% | 961 |
| Nov 19, 2025 | 10.30 | 10.30 | 10.18 | 10.18 | 10.18 | -1.17% | 2,424 |
| Nov 17, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.24% | 301 |
| Nov 14, 2025 | 10.23 | 10.35 | 10.21 | 10.33 | 10.33 | 0.15% | 2,548 |
| Nov 12, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.10% | 186 |
| Nov 11, 2025 | 10.34 | 10.34 | 10.30 | 10.30 | 10.30 | -5.29% | 386 |
| Nov 10, 2025 | 10.60 | 10.88 | 10.30 | 10.88 | 10.88 | 2.59% | 6,931 |
| Nov 6, 2025 | 10.47 | 10.60 | 10.47 | 10.60 | 10.60 | 0.95% | 662 |
| Nov 5, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 3.45% | 200 |
| Nov 4, 2025 | 10.02 | 10.51 | 10.02 | 10.15 | 10.15 | -3.43% | 1,239 |
| Oct 29, 2025 | 10.51 | 10.52 | 10.51 | 10.51 | 10.51 | -0.38% | 1,866 |
| Oct 28, 2025 | 10.58 | 10.70 | 10.55 | 10.55 | 10.55 | -1.50% | 991 |
| Oct 27, 2025 | 10.76 | 10.76 | 10.71 | 10.71 | 10.71 | -0.36% | 756 |
| Oct 24, 2025 | 10.58 | 10.93 | 10.58 | 10.75 | 10.75 | 0.94% | 2,059 |
| Oct 22, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.47% | 287 |
| Oct 21, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.93% | 338 |
| Oct 20, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.28% | 634 |
| Oct 15, 2025 | 10.58 | 10.99 | 10.58 | 10.67 | 10.67 | 0.38% | 2,754 |
| Oct 13, 2025 | 10.96 | 10.96 | 10.55 | 10.63 | 10.63 | -3.01% | 7,447 |
| Oct 10, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - | 411 |
| Oct 9, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - | 146 |
| Oct 8, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0.55% | 379 |
| Oct 7, 2025 | 10.90 | 11.03 | 10.74 | 10.90 | 10.90 | 0.46% | 6,088 |
| Oct 6, 2025 | 11.22 | 11.40 | 10.75 | 10.85 | 10.85 | -1.36% | 2,668 |
| Oct 3, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 712 |
| Oct 2, 2025 | 11.10 | 11.10 | 10.96 | 11.00 | 11.00 | -0.45% | 1,764 |
| Oct 1, 2025 | 11.06 | 11.27 | 11.00 | 11.05 | 11.05 | -0.81% | 4,322 |
| Sep 30, 2025 | 11.28 | 11.28 | 11.14 | 11.14 | 11.14 | -1.42% | 667 |
| Sep 29, 2025 | 11.30 | 11.31 | 11.30 | 11.30 | 11.30 | -1.52% | 790 |
| Sep 25, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | -1.21% | 1,605 |
| Sep 24, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | -0.22% | 8,247 |
| Sep 22, 2025 | 11.49 | 11.64 | 11.49 | 11.64 | 11.64 | -0.51% | 905 |
| Sep 19, 2025 | 11.69 | 11.70 | 11.69 | 11.70 | 11.70 | 4.93% | 1,071 |
| Sep 17, 2025 | 11.30 | 11.32 | 11.15 | 11.15 | 11.15 | -1.33% | 1,347 |
| Sep 15, 2025 | 11.39 | 11.39 | 11.30 | 11.30 | 11.30 | 1.80% | 2,047 |
| Sep 12, 2025 | 11.47 | 11.79 | 11.10 | 11.10 | 11.10 | -1.14% | 6,844 |
| Sep 11, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 1.15% | 491 |
| Sep 10, 2025 | 11.33 | 11.33 | 11.05 | 11.10 | 11.10 | -1.68% | 5,368 |
| Sep 9, 2025 | 12.01 | 12.01 | 11.26 | 11.29 | 11.29 | -3.50% | 1,497 |
| Sep 8, 2025 | 11.24 | 11.70 | 11.22 | 11.70 | 11.70 | -0.93% | 1,020 |
| Sep 5, 2025 | 11.20 | 11.87 | 11.20 | 11.81 | 11.81 | -1.91% | 4,156 |
| Sep 4, 2025 | 12.45 | 12.45 | 11.43 | 12.04 | 12.04 | -2.43% | 6,459 |
| Sep 3, 2025 | 11.20 | 12.34 | 11.20 | 12.34 | 12.34 | 9.13% | 15,742 |