CKX Lands, Inc. (CKX)
NYSEAMERICAN: CKX · Real-Time Price · USD
11.10
-0.13 (-1.16%)
Sep 12, 2025, 4:00 PM EDT - Market closed
CKX Lands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 11.47 | 11.79 | 11.10 | 11.10 | 11.10 | -1.14% | 6,844 |
| Sep 11, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 1.15% | 491 |
| Sep 10, 2025 | 11.33 | 11.33 | 11.05 | 11.10 | 11.10 | -1.68% | 5,368 |
| Sep 9, 2025 | 12.01 | 12.01 | 11.26 | 11.29 | 11.29 | -3.50% | 1,497 |
| Sep 8, 2025 | 11.24 | 11.70 | 11.22 | 11.70 | 11.70 | -0.93% | 1,020 |
| Sep 5, 2025 | 11.20 | 11.87 | 11.20 | 11.81 | 11.81 | -1.91% | 4,156 |
| Sep 4, 2025 | 12.45 | 12.45 | 11.43 | 12.04 | 12.04 | -2.43% | 6,459 |
| Sep 3, 2025 | 11.20 | 12.34 | 11.20 | 12.34 | 12.34 | 9.13% | 15,742 |
| Sep 2, 2025 | 11.00 | 11.38 | 11.00 | 11.31 | 11.31 | -1.84% | 1,831 |
| Aug 29, 2025 | 11.15 | 11.52 | 11.06 | 11.52 | 11.52 | -1.63% | 1,107 |
| Aug 28, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 4.38% | 1,846 |
| Aug 27, 2025 | 11.16 | 11.22 | 11.00 | 11.22 | 11.22 | -0.80% | 2,868 |
| Aug 26, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - | 575 |
| Aug 25, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - | 264 |
| Aug 22, 2025 | 11.23 | 11.31 | 11.00 | 11.31 | 11.31 | 2.73% | 841 |
| Aug 21, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -1.26% | 153 |
| Aug 20, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.99% | 322 |
| Aug 19, 2025 | 11.31 | 11.31 | 11.10 | 11.26 | 11.26 | -1.87% | 2,100 |
| Aug 18, 2025 | 11.57 | 11.76 | 11.43 | 11.48 | 11.48 | -2.74% | 16,852 |
| 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 |