CKX Lands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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