CKX Lands, Inc. (CKX)
NYSEAMERICAN: CKX · Real-Time Price · USD
10.53
-0.15 (-1.40%)
Jun 27, 2025, 4:00 PM - Market closed
CKX Lands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 10.70 | 11.40 | 10.50 | 10.53 | 10.53 | -1.39% | 19,437 |
| Jun 26, 2025 | 10.45 | 11.45 | 10.45 | 10.68 | 10.68 | 2.18% | 28,628 |
| Jun 25, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 83 |
| Jun 24, 2025 | 10.68 | 10.81 | 10.45 | 10.45 | 10.45 | -0.85% | 1,496 |
| Jun 23, 2025 | 10.51 | 12.84 | 10.06 | 10.54 | 10.54 | -1.17% | 191,478 |
| Jun 20, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - | 253 |
| Jun 18, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - | 779 |
| Jun 17, 2025 | 10.67 | 10.92 | 10.67 | 10.67 | 10.67 | -0.33% | 1,222 |
| Jun 16, 2025 | 10.99 | 10.99 | 10.70 | 10.70 | 10.70 | 2.79% | 495 |
| Jun 13, 2025 | 10.49 | 10.49 | 10.20 | 10.41 | 10.41 | -1.33% | 1,904 |
| Jun 12, 2025 | 10.49 | 10.77 | 10.49 | 10.55 | 10.55 | - | 1,884 |
| Jun 11, 2025 | 10.49 | 10.89 | 10.49 | 10.55 | 10.55 | -2.36% | 2,000 |
| Jun 10, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - | 95 |
| Jun 9, 2025 | 10.60 | 10.85 | 10.47 | 10.81 | 10.81 | 0.70% | 1,101 |
| Jun 6, 2025 | 10.52 | 10.75 | 10.47 | 10.73 | 10.73 | -4.03% | 12,605 |
| Jun 5, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 4.05% | 155 |
| Jun 4, 2025 | 10.33 | 10.94 | 10.30 | 10.75 | 10.75 | 4.32% | 1,984 |
| Jun 3, 2025 | 10.62 | 10.99 | 10.26 | 10.30 | 10.30 | -3.74% | 27,245 |
| Jun 2, 2025 | 11.01 | 11.11 | 10.61 | 10.70 | 10.70 | -1.83% | 41,710 |
| May 30, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 239 |
| May 29, 2025 | 10.92 | 10.92 | 10.90 | 10.90 | 10.90 | -0.49% | 798 |
| May 28, 2025 | 11.48 | 11.48 | 10.90 | 10.95 | 10.95 | -3.43% | 2,283 |
| May 27, 2025 | 10.90 | 11.34 | 10.90 | 11.34 | 11.34 | -0.90% | 1,028 |
| May 23, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | 188 |
| May 22, 2025 | 11.28 | 11.45 | 11.28 | 11.45 | 11.45 | 1.61% | 358 |
| May 21, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | 241 |
| May 20, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | 317 |
| May 19, 2025 | 11.00 | 11.27 | 11.00 | 11.27 | 11.27 | -0.31% | 388 |
| May 16, 2025 | 11.45 | 11.70 | 11.30 | 11.30 | 11.30 | 0.44% | 2,105 |
| May 15, 2025 | 10.90 | 11.25 | 10.90 | 11.25 | 11.25 | 3.69% | 2,676 |
| May 14, 2025 | 10.51 | 10.85 | 10.51 | 10.85 | 10.85 | 0.93% | 1,040 |
| May 13, 2025 | 10.85 | 10.85 | 10.53 | 10.75 | 10.75 | -2.27% | 1,014 |
| May 12, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 61 |
| May 9, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.20% | 529 |
| May 8, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 5.53% | 401 |
| May 7, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 429 |
| May 6, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 118 |
| May 5, 2025 | 10.56 | 10.61 | 10.30 | 10.30 | 10.30 | -2.46% | 5,642 |
| May 2, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.09% | 234 |
| May 1, 2025 | 10.62 | 10.62 | 10.55 | 10.55 | 10.55 | 0.29% | 715 |
| Apr 30, 2025 | 10.35 | 10.75 | 10.30 | 10.52 | 10.52 | -4.36% | 3,751 |
| Apr 29, 2025 | 10.59 | 11.00 | 10.59 | 11.00 | 11.00 | -1.79% | 11,477 |
| Apr 28, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 207 |
| Apr 25, 2025 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | 6.16% | 1,281 |
| Apr 24, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 190 |
| Apr 23, 2025 | 11.01 | 11.01 | 10.55 | 10.55 | 10.55 | -1.86% | 370 |
| Apr 22, 2025 | 10.50 | 10.75 | 10.50 | 10.75 | 10.75 | 0.66% | 2,161 |
| Apr 21, 2025 | 10.63 | 10.69 | 10.38 | 10.68 | 10.68 | 1.33% | 2,032 |
| Apr 17, 2025 | 10.86 | 11.12 | 10.04 | 10.54 | 10.54 | -4.53% | 13,970 |
| Apr 16, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 1.28% | 1,808 |