5 DAY PERFORMANCE
+0.38%
1 MONTH PERFORMANCE
-3.55%
3 MONTH PERFORMANCE
-0.84%
6 MONTH PERFORMANCE
-1.67%
YEAR-TO-DATE PERFORMANCE
+15.96%
1 YEAR PERFORMANCE
-10.61%
CKX Lands Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $10.61 | $10.61 (0%) | $10.61 | $10.61 | 24 | |
| 08/13/2026 | $10.90 | $10.61 (-2.66%) | $11.37 | $10.61 | 4.40 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 |
| 07/08/2026 | $11.35 | $10.83 (-4.58%) | $11.35 | $10.70 | 7.20 K | $22.24 M |
| 07/07/2026 | $11.03 | $11.00 (-0.27%) | $11.35 | $11.00 | 3.03 K | $22.58 M |
| 07/06/2026 | $11.15 | $11.50 (3.14%) | $11.76 | $11.00 | 11.84 K | $23.61 M |
| 07/02/2026 | $11.32 | $11.06 (-2.3%) | $11.77 | $10.85 | 16.14 K | $22.71 M |
| 07/01/2026 | $11.19 | $11.15 (-0.36%) | $11.35 | $10.76 | 3.83 K | $22.89 M |
| 06/30/2026 | $11.50 | $10.81 (-6%) | $11.50 | $10.81 | 2.94 K | $22.19 M |
| 06/29/2026 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 1.00 K | $22.58 M |
| 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 |
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.
