CKX Lands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	10.63	10.63	10.63	10.50	-	2.44%	310
May 28, 2026	10.63	10.65	10.25	10.25	10.25	-1.81%	3,914
May 27, 2026	10.70	10.75	10.25	10.44	10.44	-0.67%	16,237
May 22, 2026	10.69	10.69	10.50	10.51	10.51	-4.45%	3,292
May 20, 2026	11.00	11.00	10.32	11.00	11.00	6.69%	3,614
May 18, 2026	11.20	11.20	10.31	10.31	10.31	-3.64%	416
May 14, 2026	10.60	11.01	10.41	10.70	10.70	2.39%	14,974
May 13, 2026	10.42	10.78	10.40	10.45	10.45	-3.15%	2,876
May 12, 2026	11.05	11.25	10.55	10.79	10.79	-3.66%	65,054
May 11, 2026	11.00	11.86	10.26	11.20	11.20	3.13%	163,713
May 8, 2026	10.86	10.86	10.86	10.86	10.86	1.31%	244
May 7, 2026	10.72	10.72	10.72	10.72	10.72	-0.09%	1,091
May 6, 2026	11.04	11.04	10.73	10.73	10.73	-3.25%	439
May 5, 2026	11.26	11.26	11.09	11.09	11.09	-1.13%	868
May 4, 2026	11.22	11.22	11.22	11.22	11.22	-2.20%	367
Apr 29, 2026	11.75	11.95	11.27	11.47	11.47	-0.17%	3,112
Apr 28, 2026	10.94	11.49	10.91	11.49	11.49	5.03%	4,387
Apr 27, 2026	10.92	10.98	10.62	10.94	10.94	3.55%	4,149
Apr 24, 2026	10.17	10.57	10.17	10.57	10.57	4.60%	493
Apr 23, 2026	10.35	10.35	10.10	10.10	10.10	-6.22%	1,227
Apr 22, 2026	10.45	10.77	10.45	10.77	10.77	4.46%	918
Apr 21, 2026	10.35	10.89	10.25	10.31	10.31	-1.81%	13,080
Apr 20, 2026	10.50	10.50	10.50	10.50	10.50	-0.94%	1,056
Apr 17, 2026	10.50	10.60	10.50	10.60	10.60	2.02%	1,067
Apr 15, 2026	10.59	10.59	10.39	10.39	10.39	-2.85%	1,543
Apr 14, 2026	10.64	10.71	10.32	10.70	10.70	-0.23%	4,007
Apr 13, 2026	10.30	10.72	10.30	10.72	10.72	4.89%	12,165
Apr 10, 2026	10.70	10.99	10.02	10.22	10.22	-3.40%	48,786
Apr 9, 2026	10.62	10.62	10.58	10.58	10.58	3.22%	422
Apr 8, 2026	10.50	10.68	10.18	10.25	10.25	-3.21%	6,077
Apr 7, 2026	10.59	10.59	10.59	10.59	10.59	0.05%	717
Apr 6, 2026	10.59	10.59	10.59	10.59	10.59	-	622
Apr 2, 2026	10.59	11.00	10.17	10.59	10.59	2.30%	518
Mar 31, 2026	10.35	10.35	10.35	10.35	10.35	-5.85%	531
Mar 27, 2026	10.99	10.99	10.99	10.99	10.99	0.83%	312
Mar 26, 2026	10.90	10.90	10.90	10.90	10.90	4.31%	291
Mar 24, 2026	10.45	10.45	10.45	10.45	10.45	0.48%	391
Mar 20, 2026	10.36	10.40	10.36	10.40	10.40	-4.50%	789
Mar 19, 2026	10.90	10.90	10.89	10.89	10.89	4.21%	481
Mar 18, 2026	10.35	10.88	10.35	10.45	10.45	-2.79%	557
Mar 16, 2026	10.44	10.75	10.44	10.75	10.75	-2.71%	969
Mar 13, 2026	10.77	11.05	10.77	11.05	11.05	3.36%	439
Mar 12, 2026	10.90	10.90	10.69	10.69	10.69	2.80%	352
Mar 11, 2026	10.74	10.74	10.35	10.40	10.40	0.48%	2,084
Mar 10, 2026	10.70	10.70	10.35	10.35	10.35	-5.48%	3,213
Mar 9, 2026	11.89	11.90	10.95	10.95	10.95	-0.54%	11,841
Mar 6, 2026	11.99	11.99	11.00	11.01	11.01	-0.36%	4,613
Mar 2, 2026	10.98	11.05	10.98	11.05	11.05	1.38%	546
Feb 27, 2026	11.00	11.00	10.85	10.90	10.90	-0.91%	1,908
Feb 26, 2026	11.22	11.22	11.00	11.00	11.00	2.68%	2,480