5 DAY PERFORMANCE
-4.35%
1 MONTH PERFORMANCE
+7.32%
3 MONTH PERFORMANCE
+0.09%
6 MONTH PERFORMANCE
+16.40%
YEAR-TO-DATE PERFORMANCE
+20.22%
1 YEAR PERFORMANCE
+4.46%
CKX Lands Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $11.51 | $11.00 (-4.43%) | $11.53 | $11.00 | 7.05 K | $22.58 M |
| 06/25/2026 | $11.27 | $11.50 (2.04%) | $11.75 | $11.27 | 1.31 K | $23.61 M |
| 06/24/2026 | $11.70 | $11.25 (-3.85%) | $11.84 | $11.17 | 6.15 K | $23.10 M |
| 06/23/2026 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 513 | $23.61 M |
| 06/22/2026 | $11.85 | $11.51 (-2.87%) | $11.99 | $11.50 | 7.62 K | $23.63 M |
| 06/18/2026 | $11.70 | $11.64 (-0.51%) | $11.80 | $11.32 | 19.00 K | $23.90 M |
| 06/17/2026 | $11.93 | $11.54 (-3.27%) | $12.44 | $11.53 | 20.00 K | $23.69 M |
| 06/16/2026 | $10.88 | $12.33 (13.33%) | $12.33 | $10.53 | 37.40 K | $25.32 M |
| 06/15/2026 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 113 | $22.58 M |
| 06/12/2026 | $10.36 | $11.00 (6.18%) | $11.00 | $10.36 | 8.40 K | $22.58 M |
| 06/11/2026 | $10.67 | $10.70 (0.28%) | $10.87 | $10.67 | 5.50 K | $21.97 M |
| 06/10/2026 | $10.97 | $10.59 (-3.46%) | $10.97 | $10.43 | 15.40 K | $21.74 M |
| 06/09/2026 | $10.29 | $10.35 (0.58%) | $11.00 | $10.26 | 41.40 K | $21.25 M |
| 06/08/2026 | $10.46 | $10.26 (-1.91%) | $10.74 | $10.15 | 9.14 K | $21.07 M |
| 06/05/2026 | $10.62 | $10.26 (-3.39%) | $10.62 | $10.26 | 605 | $21.07 M |
| 06/04/2026 | $11.00 | $10.95 (-0.45%) | $11.00 | $10.60 | 1.15 K | $22.48 M |
| 06/03/2026 | $10.25 | $10.25 (0%) | $11.00 | $10.25 | 800 | $21.04 M |
| 06/02/2026 | $10.26 | $10.26 (0%) | $10.26 | $10.26 | 500 | $21.07 M |
| 06/01/2026 | $10.10 | $10.30 (1.98%) | $10.32 | $10.10 | 2.60 K | $21.15 M |
| 05/29/2026 | $10.63 | $10.63 (0%) | $10.63 | $10.63 | 500 | $21.82 M |
| 05/28/2026 | $10.63 | $10.25 (-3.57%) | $10.65 | $10.25 | 3.91 K | $21.04 M |
| 05/27/2026 | $10.70 | $10.44 (-2.43%) | $10.75 | $10.25 | 16.24 K | $21.43 M |
| 05/26/2026 | $10.51 | $10.51 (0%) | $10.51 | $10.51 | 114 | $21.58 M |
| 05/22/2026 | $10.69 | $10.51 (-1.68%) | $10.69 | $10.50 | 3.30 K | $21.58 M |
| 05/21/2026 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 59 | $22.58 M |
| 05/20/2026 | $11.00 | $11.00 (0%) | $11.00 | $10.32 | 3.61 K | $22.58 M |
| 05/19/2026 | $10.31 | $10.31 (0%) | $10.31 | $10.31 | 7 | $21.17 M |
| 05/18/2026 | $11.20 | $10.31 (-7.95%) | $11.20 | $10.31 | 416 | $21.17 M |
| 05/15/2026 | $10.70 | $10.70 (0%) | $10.70 | $10.70 | 73 | $21.97 M |
| 05/14/2026 | $10.60 | $10.70 (0.94%) | $11.01 | $10.41 | 15.00 K | $21.97 M |
| 05/13/2026 | $10.42 | $10.45 (0.29%) | $10.78 | $10.40 | 2.90 K | $21.46 M |
| 05/12/2026 | $11.05 | $10.79 (-2.35%) | $11.25 | $10.55 | 65.10 K | $22.15 M |
| 05/11/2026 | $11.00 | $11.20 (1.82%) | $11.86 | $10.26 | 163.71 K | $23.00 M |
| 05/08/2026 | $10.86 | $10.86 (0%) | $10.86 | $10.86 | 244 | $22.30 M |
| 05/07/2026 | $10.72 | $10.72 (0%) | $10.72 | $10.72 | 1.10 K | $22.01 M |
| 05/06/2026 | $11.04 | $10.73 (-2.81%) | $11.04 | $10.73 | 439 | $22.03 M |
| 05/05/2026 | $11.26 | $11.09 (-1.51%) | $11.26 | $11.09 | 900 | $22.77 M |
| 05/04/2026 | $11.22 | $11.22 (0%) | $11.22 | $11.22 | 400 | $23.04 M |
| 05/01/2026 | $11.47 | $11.47 (0%) | $11.47 | $11.47 | 0 | $23.55 M |
| 04/30/2026 | $11.47 | $11.47 (0%) | $11.47 | $11.47 | 79 | $23.55 M |
| 04/29/2026 | $11.75 | $11.47 (-2.38%) | $11.95 | $11.27 | 3.11 K | $23.55 M |
| 04/28/2026 | $10.94 | $11.49 (5.03%) | $11.49 | $10.91 | 4.40 K | $23.59 M |
| 04/27/2026 | $10.92 | $10.94 (0.18%) | $10.98 | $10.62 | 4.15 K | $22.46 M |
| 04/24/2026 | $10.17 | $10.57 (3.93%) | $10.57 | $10.17 | 500 | $21.70 M |
| 04/23/2026 | $10.35 | $10.10 (-2.42%) | $10.35 | $10.10 | 1.23 K | $20.74 M |
| 04/22/2026 | $10.45 | $10.77 (3.06%) | $10.77 | $10.45 | 918 | $22.11 M |
| 04/21/2026 | $10.35 | $10.31 (-0.39%) | $10.89 | $10.25 | 13.10 K | $21.17 M |
| 04/20/2026 | $10.50 | $10.50 (0%) | $10.50 | $10.50 | 1.10 K | $21.56 M |
| 04/17/2026 | $10.50 | $10.60 (0.95%) | $10.60 | $10.50 | 1.10 K | $21.76 M |
| 04/16/2026 | $10.39 | $10.39 (0%) | $10.39 | $10.39 | 43 | $21.33 M |
| 04/15/2026 | $10.59 | $10.39 (-1.89%) | $10.59 | $10.39 | 1.54 K | $21.33 M |
| 04/14/2026 | $10.64 | $10.70 (0.56%) | $10.71 | $10.32 | 4.01 K | $21.97 M |
| 04/13/2026 | $10.30 | $10.72 (4.08%) | $10.72 | $10.30 | 12.20 K | $22.01 M |
| 04/10/2026 | $10.70 | $10.22 (-4.49%) | $10.99 | $10.02 | 48.80 K | $20.98 M |
| 04/09/2026 | $10.62 | $10.58 (-0.38%) | $10.62 | $10.58 | 422 | $21.72 M |
| 04/08/2026 | $10.50 | $10.25 (-2.38%) | $10.68 | $10.18 | 6.10 K | $21.04 M |
| 04/07/2026 | $10.59 | $10.59 (0%) | $10.59 | $10.59 | 717 | $21.74 M |
| 04/06/2026 | $10.59 | $10.59 (0%) | $10.59 | $10.59 | 622 | $21.74 M |
| 04/02/2026 | $10.59 | $10.59 (0%) | $11.00 | $10.17 | 518 | $21.74 M |
| 04/01/2026 | $10.35 | $10.35 (0%) | $10.35 | $10.35 | 118 | $21.25 M |
| 03/31/2026 | $10.35 | $10.35 (0%) | $10.35 | $10.35 | 531 | $21.25 M |
| 03/30/2026 | $10.99 | $10.99 (0%) | $10.99 | $10.99 | 6 | $22.56 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.
