CKX Lands Inc. (CKX)
AMEX: CKX
· Real-Time Price · USD
11.47
-0.00 (-0.03%)
At close: Sep 26, 2025, 9:53 AM
11.47
0.00%
Pre-market: Sep 26, 2025, 09:53 AM EDT
CKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0.00% | 41 |
| Sep 25, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | -1.21% | 8,247 |
| Sep 24, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | -0.26% | 8,247 |
| Sep 23, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.00% | 124 |
| Sep 22, 2025 | 11.49 | 11.64 | 11.49 | 11.64 | 11.64 | -0.51% | 905 |
| Sep 19, 2025 | 11.69 | 11.70 | 11.69 | 11.70 | 11.70 | 4.93% | 1,100 |
| Sep 18, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.00% | 1,347 |
| Sep 17, 2025 | 11.30 | 11.32 | 11.15 | 11.15 | 11.15 | -1.33% | 1,347 |
| Sep 16, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.00% | 2 |
| Sep 15, 2025 | 11.39 | 11.39 | 11.30 | 11.30 | 11.30 | 1.80% | 6,844 |
| Sep 12, 2025 | 11.47 | 11.79 | 11.10 | 11.10 | 11.10 | -1.16% | 6,844 |
| Sep 11, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 1.17% | 500 |
| Sep 10, 2025 | 11.33 | 11.33 | 11.05 | 11.10 | 11.10 | -1.68% | 5,400 |
| Sep 9, 2025 | 12.01 | 12.01 | 11.26 | 11.29 | 11.29 | -3.50% | 1,500 |
| Sep 8, 2025 | 11.24 | 11.70 | 11.22 | 11.70 | 11.70 | -0.93% | 1,020 |
| Sep 5, 2025 | 11.20 | 11.87 | 11.20 | 11.81 | 11.81 | -1.91% | 4,200 |
| Sep 4, 2025 | 12.45 | 12.45 | 11.43 | 12.04 | 12.04 | -2.43% | 6,500 |
| Sep 3, 2025 | 11.20 | 12.34 | 11.20 | 12.34 | 12.34 | 9.11% | 15,742 |
| Sep 2, 2025 | 11.00 | 11.38 | 11.00 | 11.31 | 11.31 | -1.82% | 1,831 |
| Aug 29, 2025 | 11.15 | 11.52 | 11.06 | 11.52 | 11.52 | -1.62% | 1,107 |