CKX Lands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	4,005
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%	351
Mar 11, 2026	10.74	10.74	10.35	10.40	10.40	0.48%	917
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%	11,809
Mar 6, 2026	11.99	11.99	11.00	11.01	11.01	-0.36%	4,063
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
Feb 25, 2026	10.71	10.71	10.71	10.71	10.71	3.71%	187
Feb 24, 2026	11.27	11.27	10.33	10.33	10.33	-7.35%	1,788
Feb 23, 2026	11.01	11.15	11.01	11.15	11.15	-7.01%	1,639
Feb 20, 2026	10.67	11.99	10.67	11.99	11.99	14.19%	9,865
Feb 19, 2026	10.50	10.50	10.50	10.50	10.50	-0.10%	857
Feb 18, 2026	10.51	10.51	10.51	10.51	10.51	1.85%	120
Feb 17, 2026	10.32	10.32	10.32	10.32	10.32	-4.33%	241
Feb 13, 2026	10.63	10.79	10.63	10.79	10.79	1.36%	1,302
Feb 12, 2026	10.55	10.78	10.55	10.64	10.64	1.06%	891
Feb 11, 2026	10.61	10.61	10.53	10.53	10.53	-0.66%	1,499
Feb 10, 2026	10.60	10.60	10.60	10.60	10.60	0.86%	1,052
Feb 9, 2026	11.00	11.00	10.33	10.51	10.51	-4.45%	4,393
Feb 6, 2026	11.00	11.13	11.00	11.00	11.00	-	2,306
Feb 4, 2026	11.01	11.15	11.00	11.00	11.00	-0.09%	1,248
Feb 3, 2026	11.01	11.11	11.00	11.01	11.01	0.09%	1,605
Feb 2, 2026	11.60	11.60	10.86	11.00	11.00	0.46%	7,322
Jan 30, 2026	11.10	11.10	10.95	10.95	10.95	-2.41%	777
Jan 29, 2026	11.33	11.33	10.90	11.22	11.22	-0.53%	2,439
Jan 28, 2026	11.25	11.29	11.20	11.28	11.28	0.62%	1,645
Jan 27, 2026	11.20	11.26	11.20	11.21	11.21	0.86%	1,477
Jan 26, 2026	11.15	11.15	11.00	11.12	11.12	2.44%	9,297
Jan 23, 2026	10.67	11.00	10.67	10.85	10.85	1.69%	4,494
Jan 22, 2026	10.65	10.71	10.65	10.67	10.67	2.84%	12,077
Jan 21, 2026	9.26	10.81	9.24	10.38	10.38	12.77%	32,676