5 DAY PERFORMANCE
+1.29%
1 MONTH PERFORMANCE
+2.61%
3 MONTH PERFORMANCE
+1.95%
6 MONTH PERFORMANCE
+6.69%
YEAR-TO-DATE PERFORMANCE
+20.22%
1 YEAR PERFORMANCE
+2.33%
CKX Lands Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $10.42 | $10.45 (0.29%) | $10.78 | $10.40 | 2.88 K | $21.56 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 | $22.95 M |
| 05/01/2026 | $11.47 | $11.47 (0%) | $11.47 | $11.47 | 0 | $23.46 M |
| 04/30/2026 | $11.47 | $11.47 (0%) | $11.47 | $11.47 | 79 | $23.46 M |
| 04/29/2026 | $11.75 | $11.47 (-2.38%) | $11.95 | $11.27 | 3.11 K | $23.46 M |
| 04/28/2026 | $10.94 | $11.49 (5.03%) | $11.49 | $10.91 | 4.40 K | $23.50 M |
| 04/27/2026 | $10.92 | $10.94 (0.18%) | $10.98 | $10.62 | 4.15 K | $22.38 M |
| 04/24/2026 | $10.17 | $10.57 (3.93%) | $10.57 | $10.17 | 500 | $21.62 M |
| 04/23/2026 | $10.35 | $10.10 (-2.42%) | $10.35 | $10.10 | 1.23 K | $20.66 M |
| 04/22/2026 | $10.45 | $10.77 (3.06%) | $10.77 | $10.45 | 918 | $22.03 M |
| 04/21/2026 | $10.35 | $10.31 (-0.39%) | $10.89 | $10.25 | 13.10 K | $21.09 M |
| 04/20/2026 | $10.50 | $10.50 (0%) | $10.50 | $10.50 | 1.10 K | $21.48 M |
| 04/17/2026 | $10.50 | $10.60 (0.95%) | $10.60 | $10.50 | 1.10 K | $21.68 M |
| 04/16/2026 | $10.39 | $10.39 (0%) | $10.39 | $10.39 | 43 | $21.25 M |
| 04/15/2026 | $10.59 | $10.39 (-1.89%) | $10.59 | $10.39 | 1.54 K | $21.25 M |
| 04/14/2026 | $10.64 | $10.70 (0.56%) | $10.71 | $10.32 | 4.01 K | $21.89 M |
| 04/13/2026 | $10.30 | $10.72 (4.08%) | $10.72 | $10.30 | 12.20 K | $21.93 M |
| 04/10/2026 | $10.70 | $10.22 (-4.49%) | $10.99 | $10.02 | 48.80 K | $20.91 M |
| 04/09/2026 | $10.62 | $10.58 (-0.38%) | $10.62 | $10.58 | 422 | $21.64 M |
| 04/08/2026 | $10.50 | $10.25 (-2.38%) | $10.68 | $10.18 | 6.10 K | $20.97 M |
| 04/07/2026 | $10.59 | $10.59 (0%) | $10.59 | $10.59 | 717 | $21.66 M |
| 04/06/2026 | $10.59 | $10.59 (0%) | $10.59 | $10.59 | 622 | $21.66 M |
| 04/02/2026 | $10.59 | $10.59 (0%) | $11.00 | $10.17 | 518 | $21.66 M |
| 04/01/2026 | $10.35 | $10.35 (0%) | $10.35 | $10.35 | 118 | $21.17 M |
| 03/31/2026 | $10.35 | $10.35 (0%) | $10.35 | $10.35 | 531 | $21.17 M |
| 03/30/2026 | $10.99 | $10.99 (0%) | $10.99 | $10.99 | 6 | $22.48 M |
| 03/27/2026 | $10.99 | $10.99 (0%) | $10.99 | $10.99 | 312 | $22.48 M |
| 03/26/2026 | $10.90 | $10.90 (0%) | $10.90 | $10.90 | 300 | $22.38 M |
| 03/25/2026 | $10.45 | $10.45 (0%) | $10.45 | $10.45 | 202 | $21.46 M |
| 03/24/2026 | $10.45 | $10.45 (0%) | $10.45 | $10.45 | 400 | $21.46 M |
| 03/23/2026 | $10.40 | $10.40 (0%) | $10.40 | $10.40 | 789 | $21.35 M |
| 03/20/2026 | $10.36 | $10.40 (0.39%) | $10.40 | $10.36 | 800 | $21.35 M |
| 03/19/2026 | $10.90 | $10.89 (-0.09%) | $10.90 | $10.89 | 500 | $22.36 M |
| 03/18/2026 | $10.35 | $10.45 (0.97%) | $10.88 | $10.35 | 600 | $21.46 M |
| 03/17/2026 | $10.75 | $10.75 (0%) | $10.75 | $10.75 | 31 | $22.07 M |
| 03/16/2026 | $10.44 | $10.75 (2.97%) | $10.75 | $10.44 | 1.00 K | $22.07 M |
| 03/13/2026 | $10.77 | $11.05 (2.6%) | $11.05 | $10.77 | 439 | $22.69 M |
| 03/12/2026 | $10.90 | $10.69 (-1.93%) | $10.90 | $10.69 | 400 | $21.95 M |
| 03/11/2026 | $10.74 | $10.40 (-3.17%) | $10.74 | $10.35 | 2.08 K | $21.35 M |
| 03/10/2026 | $10.70 | $10.35 (-3.27%) | $10.70 | $10.35 | 3.21 K | $21.25 M |
| 03/09/2026 | $11.89 | $10.95 (-7.91%) | $11.90 | $10.95 | 11.84 K | $22.48 M |
| 03/06/2026 | $11.99 | $11.01 (-8.17%) | $11.99 | $11.00 | 4.61 K | $22.60 M |
| 03/05/2026 | $11.05 | $11.05 (0%) | $11.05 | $11.05 | 54 | $22.69 M |
| 03/04/2026 | $11.05 | $11.05 (0%) | $11.05 | $11.05 | 0 | $22.69 M |
| 03/03/2026 | $11.05 | $11.05 (0%) | $11.05 | $11.05 | 29 | $22.69 M |
| 03/02/2026 | $10.98 | $11.05 (0.64%) | $11.05 | $10.98 | 546 | $22.69 M |
| 02/27/2026 | $11.00 | $10.90 (-0.91%) | $11.00 | $10.85 | 1.91 K | $22.38 M |
| 02/26/2026 | $11.22 | $11.00 (-1.96%) | $11.22 | $11.00 | 2.50 K | $22.58 M |
| 02/25/2026 | $10.71 | $10.71 (0%) | $10.71 | $10.71 | 200 | $21.99 M |
| 02/24/2026 | $11.27 | $10.33 (-8.34%) | $11.27 | $10.33 | 1.80 K | $21.21 M |
| 02/23/2026 | $11.01 | $11.15 (1.27%) | $11.15 | $11.01 | 1.64 K | $22.89 M |
| 02/20/2026 | $10.67 | $11.99 (12.37%) | $11.99 | $10.67 | 9.90 K | $24.62 M |
| 02/19/2026 | $10.50 | $10.50 (0%) | $10.50 | $10.50 | 900 | $21.56 M |
| 02/18/2026 | $10.51 | $10.51 (0%) | $10.51 | $10.51 | 120 | $21.58 M |
| 02/17/2026 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 241 | $21.19 M |
| 02/13/2026 | $10.63 | $10.79 (1.51%) | $10.79 | $10.63 | 1.30 K | $22.15 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.
