CKX Lands, Inc. (CKX)
NYSEAMERICAN: CKX · Real-Time Price · USD
10.60
-0.60 (-5.36%)
At close: Apr 29, 2025, 4:00 PM
10.05
-0.55 (-5.19%)
After-hours: Apr 29, 2025, 4:19 PM EDT
CKX Lands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 27, 2025 | 11.88 | 11.88 | 11.00 | 11.39 | 11.39 | -3.15% | 6,997 |
| Mar 26, 2025 | 11.65 | 12.15 | 11.60 | 11.76 | 11.76 | 2.17% | 9,588 |
| Mar 25, 2025 | 11.87 | 12.30 | 11.00 | 11.51 | 11.51 | -1.62% | 29,413 |
| Mar 24, 2025 | 11.66 | 11.70 | 11.63 | 11.70 | 11.70 | -1.27% | 1,770 |
| Mar 21, 2025 | 11.98 | 11.98 | 11.64 | 11.85 | 11.85 | 1.54% | 1,978 |
| Mar 20, 2025 | 11.89 | 11.89 | 11.67 | 11.67 | 11.67 | -0.89% | 4,078 |
| Mar 19, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0.08% | 244 |
| Mar 18, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0.14% | 319 |
| Mar 17, 2025 | 11.90 | 11.90 | 11.75 | 11.75 | 11.75 | -1.26% | 616 |
| Mar 14, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 2.19% | 177 |
| Mar 13, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -2.55% | 691 |
| Mar 12, 2025 | 11.35 | 11.95 | 11.35 | 11.95 | 11.95 | 5.29% | 31,312 |
| Mar 11, 2025 | 12.00 | 12.00 | 11.35 | 11.35 | 11.35 | -2.58% | 8,523 |
| Mar 10, 2025 | 11.66 | 11.75 | 11.65 | 11.65 | 11.65 | -3.05% | 1,818 |
| Mar 7, 2025 | 11.70 | 12.02 | 11.70 | 12.02 | 12.02 | -0.81% | 368 |
| Mar 6, 2025 | 11.99 | 12.35 | 11.99 | 12.11 | 12.11 | 4.88% | 9,643 |
| Mar 5, 2025 | 12.09 | 12.09 | 11.55 | 11.55 | 11.55 | -2.53% | 947 |
| Mar 4, 2025 | 11.87 | 11.87 | 11.85 | 11.85 | 11.85 | -0.08% | 2,502 |
| Mar 3, 2025 | 12.04 | 12.04 | 11.85 | 11.86 | 11.86 | -1.08% | 2,108 |
| Feb 28, 2025 | 11.67 | 11.99 | 11.60 | 11.99 | 11.99 | 0.59% | 1,072 |
| Feb 27, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0.93% | 279 |
| Feb 26, 2025 | 11.45 | 11.81 | 11.45 | 11.81 | 11.81 | 3.34% | 1,713 |
| Feb 25, 2025 | 11.67 | 11.69 | 11.43 | 11.43 | 11.43 | 0.25% | 1,717 |
| Feb 24, 2025 | 12.00 | 12.00 | 11.30 | 11.40 | 11.40 | -2.69% | 5,015 |
| Feb 21, 2025 | 11.39 | 11.79 | 11.39 | 11.72 | 11.72 | 3.04% | 7,221 |
| Feb 20, 2025 | 11.19 | 11.37 | 11.19 | 11.37 | 11.37 | 1.06% | 2,615 |
| Feb 19, 2025 | 11.40 | 11.40 | 11.20 | 11.25 | 11.25 | -0.88% | 7,421 |
| Feb 18, 2025 | 11.58 | 11.58 | 11.35 | 11.35 | 11.35 | -0.22% | 1,645 |