CKX Lands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2025	11.00	11.00	10.90	10.90	10.90	0.93%	905
Apr 14, 2025	10.60	11.15	10.60	10.80	10.80	-3.49%	22,968
Apr 11, 2025	10.74	11.20	10.50	11.19	11.19	4.29%	30,390
Apr 10, 2025	10.80	11.20	10.73	10.73	10.73	1.47%	10,090
Apr 9, 2025	10.86	11.00	10.39	10.58	10.58	-5.07%	9,073
Apr 8, 2025	11.04	11.25	10.97	11.14	11.14	-0.54%	7,078
Apr 7, 2025	11.25	11.40	11.20	11.20	11.20	-2.40%	18,522
Apr 4, 2025	12.00	12.00	11.41	11.48	11.48	-3.25%	7,307
Apr 3, 2025	11.87	11.87	11.50	11.86	11.86	-	2,494
Apr 2, 2025	11.60	11.87	11.55	11.86	11.86	2.98%	2,686
Apr 1, 2025	11.95	11.95	11.52	11.52	11.52	-2.97%	6,162
Mar 31, 2025	11.71	12.00	11.71	11.87	11.87	2.14%	11,598
Mar 28, 2025	11.32	11.68	11.32	11.62	11.62	2.03%	6,901