CKX Lands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	10.63	10.75	10.50	10.75	10.75	-0.05%	4,260
Oct 28, 2026	10.75	10.75	10.75	10.75	10.75	2.38%	1,035
Oct 27, 2026	10.51	10.77	10.50	10.50	10.50	-2.19%	2,613
Oct 26, 2026	10.53	10.74	10.47	10.74	10.74	1.47%	753
Oct 23, 2026	10.58	10.58	10.58	10.58	10.58	-0.28%	802
Oct 22, 2026	10.71	10.71	10.42	10.61	10.61	-3.37%	1,379
Oct 21, 2026	10.98	11.00	10.97	10.98	10.98	2.23%	1,538
Oct 20, 2026	10.40	11.00	10.40	10.74	10.74	2.97%	4,112
Oct 19, 2026	10.40	10.43	10.40	10.43	10.43	-0.38%	3,343
Oct 16, 2026	10.48	10.48	10.43	10.47	10.47	-4.82%	1,597
Oct 15, 2026	10.74	11.00	10.73	11.00	11.00	0.82%	1,362
Oct 14, 2026	10.91	10.91	10.91	10.91	10.91	2.11%	983
Oct 13, 2026	10.74	10.74	10.37	10.69	10.69	3.64%	1,969
Oct 12, 2026	10.35	10.70	10.31	10.31	10.31	-1.10%	2,106
Oct 9, 2026	10.40	10.43	10.27	10.43	10.43	0.24%	4,756
Oct 8, 2026	10.40	10.40	10.40	10.40	10.40	-0.95%	1,179
Oct 7, 2026	10.55	10.78	10.50	10.50	10.50	-2.01%	2,469
Oct 6, 2026	10.27	10.72	10.27	10.72	10.72	3.83%	1,012
Oct 5, 2026	10.65	10.65	10.32	10.32	10.32	-2.92%	5,179
Oct 2, 2026	10.53	10.69	10.50	10.63	10.63	1.05%	3,514
Oct 1, 2026	10.49	10.52	10.49	10.52	10.52	0.38%	4,018
Sep 30, 2026	10.49	10.49	10.48	10.48	10.48	-1.96%	1,179
Sep 29, 2026	10.50	10.69	10.43	10.69	10.69	-0.09%	5,464
Sep 28, 2026	10.66	10.70	10.66	10.70	10.70	-1.06%	1,247
Sep 25, 2026	10.96	11.28	10.53	10.82	10.82	-1.28%	6,095
Sep 23, 2026	10.66	11.01	10.51	10.96	10.96	-0.18%	4,015
Sep 22, 2026	10.72	10.98	10.65	10.98	10.98	1.71%	6,263
Sep 21, 2026	10.70	10.79	10.53	10.79	10.79	-4.17%	8,875
Sep 18, 2026	10.58	11.26	10.58	11.26	11.26	6.13%	5,777
Sep 17, 2026	10.70	10.74	10.61	10.61	10.61	0.95%	4,237
Sep 16, 2026	10.60	10.86	10.51	10.51	10.51	-3.59%	1,450
Sep 11, 2026	10.75	10.90	10.75	10.90	10.90	1.40%	1,045
Sep 9, 2026	10.69	10.79	10.56	10.75	10.75	0.47%	4,838
Sep 8, 2026	10.91	10.91	10.56	10.70	10.70	-3.78%	6,312
Sep 4, 2026	11.12	11.12	11.12	11.12	11.12	3.93%	667
Sep 3, 2026	10.85	11.15	10.70	10.70	10.70	-0.74%	2,211
Sep 2, 2026	10.59	11.50	10.50	10.78	10.78	-5.02%	15,778
Aug 31, 2026	11.34	11.35	11.34	11.35	11.35	-0.18%	3,245
Aug 28, 2026	11.37	11.37	11.37	11.37	11.37	6.76%	2,588
Aug 27, 2026	10.48	10.65	10.45	10.65	10.65	-5.33%	692
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