CKX Lands, Inc. (CKX)
NYSEAMERICAN: CKX · Real-Time Price · USD
11.80
-0.07 (-0.59%)
Aug 15, 2025, 4:00 PM - Market closed
CKX Lands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 12.00 | 12.00 | 11.51 | 11.80 | 11.80 | -0.61% | 3,029 |
| Aug 14, 2025 | 11.69 | 12.00 | 11.53 | 11.87 | 11.87 | 1.82% | 639 |
| Aug 13, 2025 | 11.81 | 11.81 | 11.62 | 11.66 | 11.66 | -0.77% | 1,091 |
| Aug 12, 2025 | 11.85 | 11.85 | 11.75 | 11.75 | 11.75 | -2.08% | 316 |
| Aug 11, 2025 | 11.45 | 12.00 | 11.45 | 12.00 | 12.00 | 1.66% | 1,561 |
| Aug 8, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 220 |
| Aug 7, 2025 | 11.79 | 11.80 | 11.79 | 11.80 | 11.80 | 2.11% | 568 |
| Aug 6, 2025 | 11.57 | 11.57 | 11.56 | 11.56 | 11.56 | -3.30% | 1,065 |
| Aug 5, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - | 254 |
| Aug 4, 2025 | 12.00 | 12.00 | 11.96 | 11.96 | 11.96 | 0.04% | 658 |
| Aug 1, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -0.46% | 173 |
| Jul 31, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.04% | 761 |
| Jul 30, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 62,130 |
| Jul 29, 2025 | 11.67 | 12.36 | 11.67 | 12.00 | 12.00 | -0.21% | 4,119 |
| Jul 28, 2025 | 12.67 | 12.67 | 12.03 | 12.03 | 12.03 | -0.54% | 2,799 |
| Jul 25, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 2.89% | 218 |
| Jul 24, 2025 | 12.60 | 12.60 | 11.64 | 11.75 | 11.75 | 0.69% | 33,427 |
| Jul 23, 2025 | 11.58 | 11.97 | 11.58 | 11.67 | 11.67 | 0.78% | 1,576 |
| Jul 22, 2025 | 11.75 | 11.91 | 11.58 | 11.58 | 11.58 | -1.03% | 12,933 |
| Jul 21, 2025 | 11.53 | 12.47 | 11.53 | 11.70 | 11.70 | -5.57% | 4,562 |
| Jul 18, 2025 | 12.23 | 12.39 | 12.22 | 12.39 | 12.39 | 0.81% | 2,191 |
| Jul 17, 2025 | 11.97 | 12.87 | 11.97 | 12.29 | 12.29 | 3.45% | 18,537 |
| Jul 16, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - | 472 |
| Jul 15, 2025 | 11.57 | 11.94 | 11.01 | 11.88 | 11.88 | 1.63% | 4,584 |
| Jul 14, 2025 | 11.02 | 11.69 | 11.02 | 11.69 | 11.69 | 0.60% | 3,826 |
| Jul 11, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - | 118 |
| Jul 10, 2025 | 10.95 | 11.62 | 10.95 | 11.62 | 11.62 | 7.59% | 8,229 |
| Jul 9, 2025 | 11.00 | 11.09 | 10.80 | 10.80 | 10.80 | 0.65% | 2,013 |
| Jul 8, 2025 | 10.73 | 11.04 | 10.66 | 10.73 | 10.73 | -0.65% | 3,070 |
| Jul 7, 2025 | 10.94 | 11.24 | 10.80 | 10.80 | 10.80 | -0.92% | 7,105 |
| Jul 3, 2025 | 10.90 | 11.16 | 10.90 | 10.90 | 10.90 | 0.65% | 643 |
| Jul 2, 2025 | 11.03 | 11.03 | 10.83 | 10.83 | 10.83 | -0.37% | 2,321 |
| Jul 1, 2025 | 10.60 | 13.25 | 10.25 | 10.87 | 10.87 | 1.59% | 133,688 |
| Jun 30, 2025 | 10.50 | 11.29 | 10.50 | 10.70 | 10.70 | 1.61% | 22,751 |
| 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 |