CKX Lands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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