5 DAY PERFORMANCE
+3.48%
1 MONTH PERFORMANCE
+2.33%
3 MONTH PERFORMANCE
+6.18%
6 MONTH PERFORMANCE
+3.97%
YEAR-TO-DATE PERFORMANCE
+20.22%
1 YEAR PERFORMANCE
+0.36%
CKX Lands Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $10.50 | $10.46 (-0.38%) | $10.50 | $10.32 | 3.42 K | $21.19 M |
| 10/08/2026 | $10.40 | $10.40 (0%) | $10.40 | $10.40 | 1.20 K | $21.35 M |
| 10/07/2026 | $10.55 | $10.50 (-0.47%) | $10.78 | $10.50 | 2.50 K | $21.56 M |
| 10/06/2026 | $10.27 | $10.72 (4.38%) | $10.72 | $10.27 | 1.01 K | $22.01 M |
| 10/05/2026 | $10.65 | $10.32 (-3.1%) | $10.65 | $10.32 | 5.21 K | $21.19 M |
| 10/02/2026 | $10.53 | $10.63 (0.95%) | $10.69 | $10.50 | 3.51 K | $21.82 M |
| 10/01/2026 | $10.49 | $10.52 (0.29%) | $10.52 | $10.49 | 4.02 K | $21.60 M |
| 09/30/2026 | $10.49 | $10.48 (-0.1%) | $10.49 | $10.48 | 1.20 K | $21.52 M |
| 09/29/2026 | $10.50 | $10.69 (1.81%) | $10.69 | $10.43 | 5.60 K | $21.95 M |
| 09/28/2026 | $10.66 | $10.70 (0.38%) | $10.70 | $10.66 | 1.25 K | $21.97 M |
| 09/25/2026 | $10.96 | $10.82 (-1.28%) | $11.28 | $10.53 | 6.10 K | $22.21 M |
| 09/24/2026 | $10.96 | $10.96 (0%) | $10.96 | $10.96 | 1.09 K | $22.50 M |
| 09/23/2026 | $10.66 | $10.96 (2.81%) | $11.01 | $10.51 | 4.02 K | $22.50 M |
| 09/22/2026 | $10.72 | $10.98 (2.43%) | $10.98 | $10.65 | 6.30 K | $22.54 M |
| 09/21/2026 | $10.70 | $10.79 (0.84%) | $10.79 | $10.53 | 8.90 K | $22.15 M |
| 09/18/2026 | $10.58 | $11.26 (6.43%) | $11.26 | $10.58 | 5.80 K | $23.12 M |
| 09/17/2026 | $10.70 | $10.61 (-0.84%) | $10.74 | $10.61 | 4.24 K | $21.78 M |
| 09/16/2026 | $10.60 | $10.51 (-0.85%) | $10.86 | $10.51 | 1.50 K | $21.58 M |
| 09/15/2026 | $10.90 | $10.90 (0%) | $10.90 | $10.90 | 44 | $22.38 M |
| 09/14/2026 | $10.90 | $10.90 (0%) | $10.90 | $10.90 | 27 | $22.38 M |
| 09/11/2026 | $10.75 | $10.90 (1.4%) | $10.90 | $10.75 | 1.05 K | $22.38 M |
| 09/10/2026 | $10.75 | $10.75 (0%) | $10.75 | $10.75 | 9 | $22.07 M |
| 09/09/2026 | $10.69 | $10.75 (0.56%) | $10.79 | $10.56 | 4.84 K | $22.07 M |
| 09/08/2026 | $10.91 | $10.70 (-1.92%) | $10.91 | $10.56 | 6.31 K | $21.97 M |
| 09/04/2026 | $11.12 | $11.12 (0%) | $11.12 | $11.12 | 700 | $22.83 M |
| 09/03/2026 | $10.85 | $10.70 (-1.38%) | $11.15 | $10.70 | 2.21 K | $21.97 M |
| 09/02/2026 | $10.59 | $10.78 (1.79%) | $11.50 | $10.50 | 15.80 K | $22.13 M |
| 09/01/2026 | $11.35 | $11.35 (0%) | $11.35 | $11.35 | 89 | $23.30 M |
| 08/31/2026 | $11.34 | $11.35 (0.09%) | $11.35 | $11.34 | 3.25 K | $23.30 M |
| 08/28/2026 | $11.37 | $11.37 (0%) | $11.37 | $11.37 | 2.60 K | $23.34 M |
| 08/27/2026 | $10.48 | $10.65 (1.62%) | $10.65 | $10.45 | 700 | $21.87 M |
| 08/26/2026 | $11.25 | $11.25 (0%) | $11.25 | $11.25 | 1 | $23.10 M |
| 08/25/2026 | $11.25 | $11.25 (0%) | $11.25 | $11.25 | 0 | $23.10 M |
| 08/24/2026 | $11.25 | $11.25 (0%) | $11.25 | $11.25 | 118 | $23.10 M |
| 08/21/2026 | $10.50 | $11.25 (7.14%) | $11.25 | $10.39 | 22.42 K | $23.10 M |
| 08/20/2026 | $10.60 | $10.60 (0%) | $10.60 | $10.60 | 800 | $21.76 M |
| 08/19/2026 | $10.62 | $10.62 (0%) | $10.62 | $10.62 | 332 | $21.80 M |
| 08/18/2026 | $10.79 | $10.79 (0%) | $10.79 | $10.79 | 200 | $22.15 M |
| 08/17/2026 | $10.66 | $10.61 (-0.47%) | $10.66 | $10.61 | 2.04 K | $21.78 M |
| 08/14/2026 | $11.45 | $10.70 (-6.55%) | $11.45 | $10.70 | 6.50 K | $21.97 M |
| 08/13/2026 | $10.90 | $10.61 (-2.66%) | $11.37 | $10.61 | 4.45 K | $21.78 M |
| 08/12/2026 | $11.00 | $10.90 (-0.91%) | $11.00 | $10.90 | 3.52 K | $22.38 M |
| 08/11/2026 | $10.88 | $10.88 (0%) | $10.88 | $10.88 | 935 | $22.34 M |
| 08/10/2026 | $10.55 | $10.88 (3.13%) | $11.50 | $10.55 | 24.13 K | $22.34 M |
| 08/07/2026 | $11.01 | $10.57 (-4%) | $11.50 | $10.57 | 10.50 K | $21.70 M |
| 08/06/2026 | $10.83 | $10.83 (0%) | $10.83 | $10.83 | 1 | $22.24 M |
| 08/05/2026 | $10.83 | $10.83 (0%) | $10.83 | $10.83 | 105 | $22.24 M |
| 08/04/2026 | $11.40 | $10.83 (-5%) | $11.40 | $10.83 | 3.33 K | $22.24 M |
| 08/03/2026 | $10.99 | $11.08 (0.82%) | $11.08 | $10.51 | 8.70 K | $22.75 M |
| 07/31/2026 | $10.80 | $10.80 (0%) | $10.80 | $10.80 | 921 | $22.17 M |
| 07/30/2026 | $10.80 | $10.80 (0%) | $10.80 | $10.80 | 0 | $22.17 M |
| 07/29/2026 | $10.80 | $10.80 (0%) | $10.80 | $10.80 | 1.00 K | $22.17 M |
| 07/28/2026 | $11.06 | $10.80 (-2.35%) | $11.38 | $10.79 | 20.34 K | $22.17 M |
| 07/27/2026 | $11.09 | $10.90 (-1.71%) | $11.09 | $10.90 | 4.74 K | $22.38 M |
| 07/24/2026 | $11.46 | $11.46 (0%) | $11.46 | $11.46 | 1.22 K | $23.53 M |
| 07/23/2026 | $11.46 | $11.46 (0%) | $11.46 | $11.46 | 2.75 K | $23.53 M |
| 07/22/2026 | $11.46 | $11.46 (0%) | $11.46 | $11.46 | 2.82 K | $23.53 M |
| 07/21/2026 | $10.65 | $11.30 (6.1%) | $11.50 | $10.65 | 4.60 K | $23.20 M |
| 07/20/2026 | $10.50 | $10.50 (0%) | $10.50 | $10.50 | 3.63 K | $21.56 M |
| 07/17/2026 | $10.41 | $11.03 (5.96%) | $11.29 | $10.41 | 7.20 K | $22.65 M |
| 07/16/2026 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 3.73 K | $22.58 M |
| 07/15/2026 | $11.00 | $10.59 (-3.73%) | $11.00 | $10.35 | 8.75 K | $21.74 M |
| 07/14/2026 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 708 | $22.58 M |
| 07/13/2026 | $10.51 | $11.00 (4.66%) | $11.00 | $10.32 | 15.04 K | $22.58 M |
| 07/10/2026 | $10.60 | $10.55 (-0.47%) | $10.80 | $10.33 | 5.30 K | $21.66 M |
| 07/09/2026 | $10.36 | $10.36 (0%) | $10.36 | $10.36 | 1.30 K | $21.27 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.
