CKX Lands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	10.50	11.25	10.39	11.25	11.25	6.13%	22,424
Aug 20, 2026	10.60	10.60	10.60	10.60	10.60	-0.19%	748
Aug 19, 2026	10.62	10.62	10.62	10.62	10.62	-1.61%	332
Aug 18, 2026	10.79	10.79	10.79	10.79	10.79	1.73%	200
Aug 17, 2026	10.66	10.66	10.61	10.61	10.61	-0.84%	2,037
Aug 14, 2026	11.45	11.45	10.70	10.70	10.70	0.85%	6,457
Aug 13, 2026	10.90	11.37	10.61	10.61	10.61	-2.66%	4,441
Aug 12, 2026	11.00	11.00	10.90	10.90	10.90	0.18%	3,523
Aug 10, 2026	10.55	11.50	10.55	10.88	10.88	2.94%	24,130
Aug 7, 2026	11.01	11.50	10.57	10.57	10.57	-2.40%	10,468
Aug 4, 2026	11.40	11.40	10.83	10.83	10.83	-2.21%	3,325
Aug 3, 2026	10.99	11.08	10.51	11.08	11.08	2.55%	8,697
Jul 28, 2026	11.06	11.39	10.79	10.80	10.80	-0.92%	20,338
Jul 27, 2026	11.09	11.09	10.90	10.90	10.90	-4.88%	4,740
Jul 22, 2026	11.46	11.46	11.46	11.46	11.46	1.42%	2,634
Jul 21, 2026	10.65	11.50	10.65	11.30	11.30	7.62%	4,601
Jul 20, 2026	10.50	10.50	10.50	10.50	10.50	-4.81%	3,631
Jul 17, 2026	10.41	11.29	10.41	11.03	11.03	0.27%	7,194
Jul 16, 2026	11.00	11.00	11.00	11.00	11.00	3.90%	3,727
Jul 15, 2026	11.00	11.00	10.35	10.59	10.59	-3.75%	8,749
Jul 14, 2026	11.00	11.00	11.00	11.00	11.00	-	708
Jul 13, 2026	10.51	11.00	10.32	11.00	11.00	4.27%	15,040
Jul 10, 2026	10.60	10.80	10.33	10.55	10.55	1.83%	5,254
Jul 9, 2026	10.36	10.36	10.36	10.36	10.36	-4.29%	1,256
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