5 DAY PERFORMANCE
+11.90%
1 MONTH PERFORMANCE
+3.77%
3 MONTH PERFORMANCE
-6.86%
6 MONTH PERFORMANCE
+2.52%
YEAR-TO-DATE PERFORMANCE
-12.70%
1 YEAR PERFORMANCE
-11.65%
CKX Lands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $9.67 | $9.70 (0.31%) | $9.70 | $9.67 | 2.00 K | $19.92 M |
| 12/04/2025 | $10.30 | $9.67 (-6.12%) | $10.30 | $9.26 | 7.21 K | $19.85 M |
| 12/03/2025 | $9.85 | $10.45 (6.09%) | $10.45 | $9.85 | 500 | $21.46 M |
| 12/02/2025 | $9.83 | $9.83 (0%) | $9.83 | $9.83 | 18 | $20.18 M |
| 12/01/2025 | $9.75 | $9.83 (0.82%) | $9.84 | $9.52 | 20.32 K | $20.18 M |
| 11/28/2025 | $8.66 | $9.48 (9.47%) | $10.00 | $8.66 | 1.21 K | $19.46 M |
| 11/26/2025 | $10.39 | $9.43 (-9.24%) | $10.39 | $9.10 | 7.90 K | $19.36 M |
| 11/25/2025 | $10.21 | $10.10 (-1.08%) | $10.21 | $10.10 | 3.75 K | $20.74 M |
| 11/24/2025 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 961 | $20.94 M |
| 11/21/2025 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 40 | $20.94 M |
| 11/20/2025 | $10.21 | $10.20 (-0.1%) | $10.21 | $10.20 | 1.00 K | $20.94 M |
| 11/19/2025 | $10.30 | $10.18 (-1.17%) | $10.30 | $10.18 | 2.42 K | $20.90 M |
| 11/18/2025 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 2 | $21.15 M |
| 11/17/2025 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 301 | $21.15 M |
| 11/14/2025 | $10.23 | $10.33 (0.98%) | $10.35 | $10.21 | 2.55 K | $21.21 M |
| 11/13/2025 | $10.31 | $10.31 (0%) | $10.31 | $10.31 | 20 | $21.17 M |
| 11/12/2025 | $10.31 | $10.31 (0%) | $10.31 | $10.31 | 386 | $21.17 M |
| 11/11/2025 | $10.34 | $10.30 (-0.39%) | $10.34 | $10.30 | 400 | $21.15 M |
| 11/10/2025 | $10.60 | $10.88 (2.64%) | $10.88 | $10.30 | 6.93 K | $22.34 M |
| 11/07/2025 | $10.60 | $10.60 (0%) | $10.60 | $10.60 | 72 | $21.72 M |
| 11/06/2025 | $10.47 | $10.60 (1.24%) | $10.60 | $10.47 | 700 | $21.72 M |
| 11/05/2025 | $10.50 | $10.50 (0%) | $10.50 | $10.50 | 1.24 K | $21.51 M |
| 11/04/2025 | $10.02 | $10.15 (1.3%) | $10.51 | $10.02 | 1.24 K | $20.80 M |
| 11/03/2025 | $10.51 | $10.51 (0%) | $10.51 | $10.51 | 0 | $21.53 M |
| 10/31/2025 | $10.51 | $10.51 (0%) | $10.51 | $10.51 | 0 | $21.53 M |
| 10/30/2025 | $10.51 | $10.51 (0%) | $10.51 | $10.51 | 32 | $21.53 M |
| 10/29/2025 | $10.51 | $10.51 (0%) | $10.52 | $10.51 | 1.90 K | $21.53 M |
| 10/28/2025 | $10.58 | $10.55 (-0.28%) | $10.70 | $10.55 | 1.00 K | $21.62 M |
| 10/27/2025 | $10.76 | $10.71 (-0.46%) | $10.76 | $10.71 | 800 | $21.94 M |
| 10/24/2025 | $10.58 | $10.75 (1.61%) | $10.93 | $10.58 | 2.10 K | $22.02 M |
| 10/23/2025 | $10.65 | $10.65 (0%) | $10.65 | $10.65 | 75 | $21.82 M |
| 10/22/2025 | $10.65 | $10.65 (0%) | $10.65 | $10.65 | 300 | $21.82 M |
| 10/21/2025 | $10.60 | $10.60 (0%) | $10.60 | $10.60 | 338 | $21.72 M |
| 10/20/2025 | $10.70 | $10.70 (0%) | $10.70 | $10.70 | 634 | $21.92 M |
| 10/17/2025 | $10.67 | $10.67 (0%) | $10.67 | $10.67 | 0 | $21.86 M |
| 10/16/2025 | $10.67 | $10.67 (0%) | $10.67 | $10.67 | 302 | $21.86 M |
| 10/15/2025 | $10.58 | $10.67 (0.85%) | $10.99 | $10.58 | 2.80 K | $21.86 M |
| 10/14/2025 | $10.63 | $10.63 (0%) | $10.63 | $10.63 | 500 | $21.78 M |
| 10/13/2025 | $10.96 | $10.63 (-3.01%) | $10.96 | $10.55 | 7.45 K | $21.78 M |
| 10/10/2025 | $10.96 | $10.96 (0%) | $10.96 | $10.96 | 411 | $22.46 M |
| 10/09/2025 | $10.96 | $10.96 (0%) | $10.96 | $10.96 | 146 | $22.46 M |
| 10/08/2025 | $10.96 | $10.96 (0%) | $10.96 | $10.96 | 400 | $22.46 M |
| 10/07/2025 | $10.90 | $10.90 (0%) | $11.03 | $10.74 | 6.10 K | $22.33 M |
| 10/06/2025 | $11.22 | $10.85 (-3.3%) | $11.40 | $10.75 | 2.70 K | $22.23 M |
| 10/03/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 712 | $22.54 M |
| 10/02/2025 | $11.10 | $11.00 (-0.9%) | $11.10 | $10.96 | 1.80 K | $22.54 M |
| 10/01/2025 | $11.06 | $11.05 (-0.09%) | $11.27 | $11.00 | 4.32 K | $22.64 M |
| 09/30/2025 | $11.28 | $11.14 (-1.24%) | $11.28 | $11.14 | 700 | $22.82 M |
| 09/29/2025 | $11.30 | $11.30 (0%) | $11.31 | $11.30 | 800 | $23.15 M |
| 09/26/2025 | $11.47 | $11.47 (0%) | $11.47 | $11.47 | 41 | $23.50 M |
| 09/25/2025 | $11.47 | $11.47 (0%) | $11.47 | $11.47 | 8.25 K | $23.50 M |
| 09/24/2025 | $11.61 | $11.61 (0%) | $11.61 | $11.61 | 8.25 K | $23.79 M |
| 09/23/2025 | $11.64 | $11.64 (0%) | $11.64 | $11.64 | 124 | $23.85 M |
| 09/22/2025 | $11.49 | $11.64 (1.31%) | $11.64 | $11.49 | 905 | $23.85 M |
| 09/19/2025 | $11.69 | $11.70 (0.09%) | $11.70 | $11.69 | 1.10 K | $23.97 M |
| 09/18/2025 | $11.15 | $11.15 (0%) | $11.15 | $11.15 | 1.35 K | $22.84 M |
| 09/17/2025 | $11.30 | $11.15 (-1.33%) | $11.32 | $11.15 | 1.35 K | $22.84 M |
| 09/16/2025 | $11.30 | $11.30 (0%) | $11.30 | $11.30 | 2 | $23.15 M |
| 09/15/2025 | $11.39 | $11.30 (-0.79%) | $11.39 | $11.30 | 6.84 K | $23.15 M |
| 09/12/2025 | $11.47 | $11.10 (-3.23%) | $11.79 | $11.10 | 6.84 K | $22.74 M |
| 09/11/2025 | $11.23 | $11.23 (0%) | $11.23 | $11.23 | 500 | $23.01 M |
| 09/10/2025 | $11.33 | $11.10 (-2.03%) | $11.33 | $11.05 | 5.40 K | $22.74 M |
| 09/09/2025 | $12.01 | $11.29 (-6%) | $12.01 | $11.26 | 1.50 K | $23.13 M |
| 09/08/2025 | $11.24 | $11.70 (4.09%) | $11.70 | $11.22 | 1.02 K | $23.97 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
