CKX Lands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	11.35	11.35	10.70	10.83	10.83	-1.59%	7,189
Jul 7, 2026	11.03	11.35	11.00	11.00	11.00	-4.35%	3,026
Jul 6, 2026	11.15	11.76	11.00	11.50	11.50	3.99%	11,837
Jul 2, 2026	11.32	11.77	10.85	11.06	11.06	-0.82%	16,135
Jul 1, 2026	11.19	11.35	10.76	11.15	11.15	3.15%	3,827
Jun 30, 2026	11.50	11.50	10.81	10.81	10.81	-1.73%	2,939
Jun 29, 2026	11.00	11.00	11.00	11.00	11.00	-	969
Jun 26, 2026	11.51	11.53	11.00	11.00	11.00	-4.35%	7,046
Jun 25, 2026	11.27	11.75	11.27	11.50	11.50	2.27%	1,314
Jun 24, 2026	11.70	11.84	11.17	11.25	11.25	-2.22%	6,148
Jun 23, 2026	11.50	11.50	11.50	11.50	11.50	-0.04%	513
Jun 22, 2026	11.85	11.99	11.50	11.51	11.51	-1.16%	7,615
Jun 18, 2026	11.70	11.80	11.32	11.64	11.64	0.87%	18,963
Jun 17, 2026	11.93	12.44	11.53	11.54	11.54	-6.41%	19,977
Jun 16, 2026	10.88	12.33	10.53	12.33	12.33	12.09%	37,398
Jun 12, 2026	10.36	11.00	10.36	11.00	11.00	2.80%	8,399
Jun 11, 2026	10.67	10.87	10.67	10.70	10.70	1.04%	5,471
Jun 10, 2026	10.97	10.97	10.43	10.59	10.59	2.32%	15,401
Jun 9, 2026	10.29	11.00	10.26	10.35	10.35	0.88%	41,389
Jun 8, 2026	10.46	10.74	10.15	10.26	10.26	-	9,135
Jun 5, 2026	10.62	10.62	10.26	10.26	10.26	-6.28%	605
Jun 4, 2026	11.00	11.00	10.60	10.95	10.95	6.80%	1,147
Jun 3, 2026	10.25	11.00	10.25	10.25	10.25	-0.10%	799
Jun 2, 2026	10.26	10.26	10.26	10.26	10.26	-0.39%	456
Jun 1, 2026	10.10	10.32	10.10	10.30	10.30	-3.06%	2,600
May 29, 2026	10.63	10.63	10.63	10.63	10.63	3.66%	476
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