CKX Lands, Inc. (CKX)
NYSEAMERICAN: CKX · Real-Time Price · USD
10.51
-0.04 (-0.38%)
Oct 29, 2025, 2:43 PM EDT - Market open

CKX Lands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202510.5810.7010.5510.5510.55-1.50%991
Oct 27, 202510.7610.7610.7110.7110.71-0.36%756
Oct 24, 202510.5810.9310.5810.7510.750.94%2,059
Oct 23, 202510.6510.6510.6510.6510.65-79
Oct 22, 202510.6510.6510.6510.6510.650.47%287
Oct 21, 202510.6010.6010.6010.6010.60-0.93%338
Oct 20, 202510.7010.7010.7010.7010.700.28%634
Oct 17, 202510.6710.6710.6710.6710.67-44
Oct 16, 202510.6710.6710.6710.6710.67-306
Oct 15, 202510.5810.9910.5810.6710.670.38%2,754
Oct 14, 202510.6310.6310.6310.6310.63-501
Oct 13, 202510.9610.9610.5510.6310.63-3.01%7,447
Oct 10, 202510.9610.9610.9610.9610.96-411
Oct 9, 202510.9610.9610.9610.9610.96-146
Oct 8, 202510.9610.9610.9610.9610.960.55%379
Oct 7, 202510.9011.0310.7410.9010.900.46%6,088
Oct 6, 202511.2211.4010.7510.8510.85-1.36%2,668
Oct 3, 202511.0011.0011.0011.0011.00-712
Oct 2, 202511.1011.1010.9611.0011.00-0.45%1,764
Oct 1, 202511.0611.2711.0011.0511.05-0.81%4,322
Sep 30, 202511.2811.2811.1411.1411.14-1.42%667
Sep 29, 202511.3011.3111.3011.3011.30-1.52%790
Sep 26, 202511.4711.4711.4711.4711.47-75
Sep 25, 202511.4711.4711.4711.4711.47-1.21%1,605
Sep 24, 202511.6111.6111.6111.6111.61-0.22%8,247
Sep 23, 202511.6411.6411.6411.6411.64-124
Sep 22, 202511.4911.6411.4911.6411.64-0.51%905
Sep 19, 202511.6911.7011.6911.7011.704.93%1,071
Sep 18, 202511.1511.1511.1511.1511.15-14
Sep 17, 202511.3011.3211.1511.1511.15-1.33%1,347
Sep 16, 202511.3011.3011.3011.3011.30-14
Sep 15, 202511.3911.3911.3011.3011.301.80%2,047
Sep 12, 202511.4711.7911.1011.1011.10-1.14%6,844
Sep 11, 202511.2311.2311.2311.2311.231.15%491
Sep 10, 202511.3311.3311.0511.1011.10-1.68%5,368
Sep 9, 202512.0112.0111.2611.2911.29-3.50%1,497
Sep 8, 202511.2411.7011.2211.7011.70-0.93%1,020
Sep 5, 202511.2011.8711.2011.8111.81-1.91%4,156
Sep 4, 202512.4512.4511.4312.0412.04-2.43%6,459
Sep 3, 202511.2012.3411.2012.3412.349.13%15,742
Sep 2, 202511.0011.3811.0011.3111.31-1.84%1,831
Aug 29, 202511.1511.5211.0611.5211.52-1.63%1,107
Aug 28, 202511.7111.7111.7111.7111.714.38%1,846
Aug 27, 202511.1611.2211.0011.2211.22-0.80%2,868
Aug 26, 202511.3111.3111.3111.3111.31-575
Aug 25, 202511.3111.3111.3111.3111.31-264
Aug 22, 202511.2311.3111.0011.3111.312.73%841
Aug 21, 202511.0111.0111.0111.0111.01-1.26%153
Aug 20, 202511.1511.1511.1511.1511.15-0.99%322
Aug 19, 202511.3111.3111.1011.2611.26-1.87%2,100