CKX Lands, Inc. (CKX)
NYSEAMERICAN: CKX · Real-Time Price · USD
11.12
+0.27 (2.44%)
Jan 26, 2026, 4:00 PM EST - Market closed
CKX Lands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 26, 2026 | 11.15 | 11.15 | 11.00 | 11.12 | 11.12 | 2.44% | 9,297 |
| Jan 23, 2026 | 10.67 | 11.00 | 10.67 | 10.85 | 10.85 | 1.69% | 4,494 |
| Jan 22, 2026 | 10.65 | 10.71 | 10.65 | 10.67 | 10.67 | 2.84% | 12,077 |
| Jan 21, 2026 | 9.26 | 10.81 | 9.24 | 10.38 | 10.38 | 12.77% | 32,676 |
| Jan 20, 2026 | 9.30 | 9.40 | 9.20 | 9.20 | 9.20 | -1.92% | 2,940 |
| Jan 16, 2026 | 9.25 | 9.38 | 9.20 | 9.38 | 9.38 | 2.11% | 4,484 |
| Jan 15, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -0.69% | 439 |
| Jan 14, 2026 | 9.15 | 9.25 | 8.98 | 9.25 | 9.25 | 0.22% | 20,251 |
| Jan 12, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 0.98% | 2,270 |
| Jan 8, 2026 | 9.16 | 9.25 | 8.76 | 9.14 | 9.14 | - | 36,323 |
| Jan 7, 2026 | 9.11 | 9.14 | 9.11 | 9.14 | 9.14 | 0.44% | 242 |
| Jan 6, 2026 | 9.15 | 9.16 | 9.10 | 9.10 | 9.10 | -0.55% | 744 |
| Jan 5, 2026 | 9.10 | 9.20 | 9.10 | 9.15 | 9.15 | - | 2,689 |
| Jan 2, 2026 | 9.15 | 9.30 | 9.09 | 9.15 | 9.15 | - | 10,379 |
| Dec 31, 2025 | 9.15 | 9.22 | 9.15 | 9.15 | 9.15 | -2.66% | 1,914 |
| Dec 30, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.63% | 908 |
| Dec 29, 2025 | 9.16 | 9.48 | 9.15 | 9.46 | 9.46 | 0.11% | 6,823 |
| Dec 26, 2025 | 9.19 | 9.53 | 9.19 | 9.45 | 9.45 | - | 1,165 |
| Dec 24, 2025 | 9.26 | 9.45 | 9.26 | 9.45 | 9.45 | 3.28% | 525 |
| Dec 23, 2025 | 9.00 | 9.24 | 9.00 | 9.15 | 9.15 | -3.37% | 12,448 |
| Dec 22, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 3.66% | 145 |
| Dec 19, 2025 | 9.35 | 9.35 | 9.04 | 9.14 | 9.14 | -3.23% | 2,031 |
| Dec 17, 2025 | 9.44 | 9.44 | 9.26 | 9.44 | 9.44 | -2.38% | 2,623 |
| Dec 16, 2025 | 9.35 | 9.67 | 9.35 | 9.67 | 9.67 | 0.83% | 630 |
| Dec 15, 2025 | 9.59 | 9.59 | 9.42 | 9.59 | 9.59 | 2.57% | 822 |
| Dec 12, 2025 | 9.30 | 9.44 | 9.30 | 9.35 | 9.35 | -0.36% | 1,184 |
| Dec 11, 2025 | 9.38 | 9.38 | 9.15 | 9.38 | 9.38 | 1.23% | 1,658 |
| Dec 10, 2025 | 9.51 | 9.56 | 9.27 | 9.27 | 9.27 | -1.84% | 5,137 |
| Dec 9, 2025 | 9.51 | 9.51 | 9.44 | 9.44 | 9.44 | -2.64% | 2,386 |
| 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 |