Dark

CKX
CKX Lands, Inc.
stock NYSEAMERICAN

At Close

Aug 24, 2026 3:58:45 PM EDT

10.98USD-2.444%(-0.27)4

8.81Bid 15.11Ask 6.30Spread

Pre-market

0.00USD-100.000%(-11.25)0

After-hours

Aug 21, 2026 4:10:30 PM EDT

11.25USD+3.211%(+0.35)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-24	10.9800	10.9800	10.9800	10.9800	-2.400%	4	0.000%
2026-08-21	10.5000	11.2500	10.3900	11.2500	+6.132%	22,424	-2.400%
2026-08-20	10.6000	10.6000	10.6000	10.6000	-0.188%	753	+3.585%
2026-08-19	10.6200	10.6200	10.6200	10.6200	-1.607%	332	+3.390%
2026-08-18	10.7935	10.7935	10.7935	10.7935	+1.730%	200	+1.728%
2026-08-17	10.6600	10.6600	10.6100	10.6100	-0.841%	2,037	+3.487%
2026-08-14	11.4500	11.4500	10.7000	10.7000	+0.848%	6,477	+2.617%
2026-08-13	10.9000	11.3650	10.6100	10.6100	-2.661%	4,445	+3.487%
2026-08-12	11.0000	11.0000	10.9000	10.9000	+0.184%	3,523	+0.734%
2026-08-10	10.5500	11.4999	10.5500	10.8800	+2.937%	24,133	+0.919%
2026-08-07	11.0100	11.5000	10.5696	10.5696	+0.567%	10,468	+3.883%
2026-08-06	10.5100	10.5100	10.5100	10.5100	-2.955%	1	+4.472%
2026-08-04	11.4000	11.4000	10.8300	10.8300	-2.212%	3,325	+1.385%
2026-08-03	10.9900	11.0750	10.5130	11.0750	+2.546%	8,697	-0.858%
2026-07-28	11.0600	11.3845	10.7900	10.8000	-0.919%	20,338	+1.667%
2026-07-27	11.0900	11.0900	10.9002	10.9002	-4.885%	4,740	+0.732%
2026-07-22	11.4600	11.4600	11.4600	11.4600	+1.416%	2,634	-4.188%
2026-07-21	10.6500	11.5000	10.6500	11.3000	+7.619%	4,601	-2.832%
2026-07-20	10.5000	10.5000	10.5000	10.5000	-4.805%	3,632	+4.571%
2026-07-17	10.4101	11.2900	10.4101	11.0300	+0.273%	7,194	-0.453%
2026-07-16	11.0000	11.0000	10.9998	11.0000	+3.897%	3,727	-0.182%
2026-07-15	11.0000	11.0000	10.3500	10.5874	-3.751%	8,750	+3.708%
2026-07-14	11.0000	11.0000	11.0000	11.0000	0.000%	708	-0.182%
2026-07-13	10.5099	11.0000	10.3201	11.0000	+4.265%	15,040	-0.182%
2026-07-10	10.5999	10.8000	10.3250	10.5500	+1.833%	5,258	+4.076%
2026-07-09	10.3601	10.3601	10.3601	10.3601	-4.295%	1,256	+5.984%
2026-07-08	11.3500	11.3500	10.7000	10.8250	-1.591%	7,189	+1.432%
2026-07-07	11.0300	11.3450	11.0000	11.0000	-4.348%	3,026	-0.182%
2026-07-06	11.1500	11.7550	11.0000	11.5000	+3.988%	11,837	-4.522%
2026-07-02	11.3201	11.7700	10.8500	11.0590	-0.816%	16,136	-0.714%
2026-07-01	11.1900	11.3450	10.7550	11.1500	+3.145%	3,827	-1.525%
2026-06-30	11.5000	11.5000	10.8100	10.8100	-1.728%	2,939	+1.573%
2026-06-29	11.0001	11.0001	11.0001	11.0001	+0.001%	969	-0.183%
2026-06-26	11.5100	11.5291	11.0000	11.0000	-4.348%	7,046	-0.182%
2026-06-25	11.2700	11.7500	11.2700	11.5000	+2.268%	1,314	-4.522%
2026-06-24	11.7000	11.8400	11.1650	11.2450	-2.217%	6,148	-2.357%
2026-06-23	11.5000	11.5000	11.5000	11.5000	-0.043%	513	-4.522%
2026-06-22	11.8500	11.9900	11.5000	11.5050	-1.160%	7,615	-4.563%
2026-06-18	11.7000	11.7988	11.3200	11.6400	+0.867%	18,963	-5.670%
2026-06-17	11.9300	12.4400	11.5300	11.5400	-6.407%	19,977	-4.853%
2026-06-16	10.8800	12.3300	10.5250	12.3300	+12.091%	37,398	-10.949%
2026-06-12	10.3619	11.0000	10.3601	11.0000	+2.804%	8,399	-0.182%
2026-06-11	10.6701	10.8700	10.6700	10.7000	+1.039%	5,472	+2.617%
2026-06-10	10.9700	10.9700	10.4300	10.5900	+2.319%	15,401	+3.683%
2026-06-09	10.2900	10.9999	10.2600	10.3500	+0.878%	41,389	+6.087%
2026-06-08	10.4600	10.7400	10.1500	10.2599	-0.001%	9,136	+7.019%
2026-06-05	10.6200	10.6200	10.2600	10.2600	-6.277%	605	+7.018%
2026-06-04	11.0000	11.0000	10.6000	10.9471	+6.801%	1,147	+0.301%
2026-06-03	10.2500	11.0000	10.2500	10.2500	-0.097%	799	+7.122%
2026-06-02	10.2600	10.2600	10.2600	10.2600	-0.388%	456	+7.018%
2026-06-01	10.1000	10.3201	10.1000	10.3000	-3.059%	2,600	+6.602%
2026-05-29	10.6250	10.6250	10.6250	10.6250	+3.658%	477	+3.341%
2026-05-28	10.6250	10.6500	10.2501	10.2501	-1.812%	3,914	+7.121%
2026-05-27	10.7000	10.7500	10.2500	10.4393	-0.673%	16,237	+5.179%
2026-05-22	10.6850	10.6850	10.5000	10.5100	-4.455%	3,292	+4.472%
2026-05-20	11.0000	11.0000	10.3220	11.0000	+6.693%	3,614	-0.182%
2026-05-18	11.2000	11.2000	10.3100	10.3100	-3.645%	416	+6.499%
2026-05-14	10.6000	11.0100	10.4100	10.7000	+2.392%	14,974	+2.617%
2026-05-13	10.4200	10.7750	10.4000	10.4500	-3.151%	2,876	+5.072%
2026-05-12	11.0500	11.2500	10.5500	10.7900	-3.661%	65,054	+1.761%
2026-05-11	11.0000	11.8600	10.2600	11.2000	+3.131%	163,713	-1.964%
2026-05-08	10.8600	10.8600	10.8600	10.8600	+1.305%	245	+1.105%
2026-05-07	10.7201	10.7201	10.7201	10.7201	-0.092%	1,091	+2.424%
2026-05-06	11.0400	11.0400	10.7300	10.7300	-3.246%	439	+2.330%
2026-05-05	11.2588	11.2588	11.0900	11.0900	-1.135%	868	-0.992%
2026-05-04	11.2173	11.2173	11.2173	11.2173	-2.203%	367	-2.115%
2026-04-29	11.7500	11.9480	11.2681	11.4700	-0.174%	3,112	-4.272%
2026-04-28	10.9350	11.4900	10.9100	11.4900	+5.027%	4,388	-4.439%
2026-04-27	10.9200	10.9800	10.6150	10.9400	+3.549%	4,149	+0.366%
2026-04-24	10.1685	10.5650	10.1685	10.5650	+4.604%	493	+3.928%
2026-04-23	10.3500	10.3500	10.1000	10.1000	-6.221%	1,227	+8.713%
2026-04-22	10.4500	10.7700	10.4500	10.7700	+4.461%	918	+1.950%
2026-04-21	10.3538	10.8900	10.2500	10.3101	-1.809%	13,080	+6.498%
2026-04-20	10.5000	10.5001	10.5000	10.5000	-0.943%	1,056	+4.571%
2026-04-17	10.5000	10.6000	10.5000	10.6000	+2.021%	1,067	+3.585%
2026-04-16	10.3900	10.3900	10.3900	10.3900	0.000%	6	+5.679%
2026-04-15	10.5881	10.5881	10.3900	10.3900	-2.852%	1,543	+5.679%
2026-04-14	10.6400	10.7100	10.3200	10.6950	-0.233%	4,007	+2.665%
2026-04-13	10.3000	10.7200	10.3000	10.7200	+4.892%	12,165	+2.425%
2026-04-10	10.7000	10.9900	10.0200	10.2200	-3.403%	48,786	+7.436%
2026-04-09	10.6200	10.6200	10.5800	10.5800	+3.220%	423	+3.781%
2026-04-08	10.5000	10.6801	10.1800	10.2500	-3.211%	6,078	+7.122%
2026-04-07	10.5900	10.5900	10.5900	10.5900	+0.047%	717	+3.683%
2026-04-06	10.5850	10.5850	10.5850	10.5850	0.000%	622	+3.732%
2026-04-02	10.5850	11.0000	10.1701	10.5850	+2.297%	518	+3.732%
2026-03-31	10.3473	10.3473	10.3473	10.3473	-5.848%	531	+6.115%
2026-03-27	10.9900	10.9900	10.9900	10.9900	+0.826%	312	-0.091%
2026-03-26	10.9000	10.9000	10.9000	10.9000	+4.306%	292	+0.734%
2026-03-24	10.4500	10.4500	10.4500	10.4500	-4.128%	391	+5.072%
2026-03-23	10.9000	10.9000	10.9000	10.9000	+4.808%	73	+0.734%
2026-03-20	10.3600	10.4000	10.3600	10.4000	-4.500%	789	+5.577%
2026-03-19	10.9000	10.9000	10.8900	10.8900	+4.211%	481	+0.826%
2026-03-18	10.3500	10.8750	10.3500	10.4500	-2.791%	557	+5.072%
2026-03-16	10.4400	10.7500	10.4400	10.7500	-2.715%	969	+2.140%
2026-03-13	10.7684	11.0500	10.7684	11.0500	+3.357%	439	-0.633%
2026-03-12	10.8950	10.8950	10.6911	10.6911	+2.799%	352	+2.702%
2026-03-11	10.7400	10.7400	10.3501	10.4000	+0.483%	2,084	+5.577%
2026-03-10	10.7000	10.7000	10.3500	10.3500	-5.479%	3,214	+6.087%
2026-03-09	11.8900	11.9000	10.9500	10.9500	-0.545%	11,841	+0.274%
2026-03-06	11.9900	11.9900	11.0000	11.0100	-2.394%	4,613	-0.272%
2026-03-05	11.2800	11.2800	11.2800	11.2800	+2.081%	2	-2.660%
2026-03-02	10.9800	11.0500	10.9800	11.0500	+1.376%	546	-0.633%
2026-02-27	11.0000	11.0000	10.8500	10.9000	-0.909%	1,908	+0.734%
2026-02-26	11.2200	11.2200	11.0000	11.0000	+2.683%	2,481	-0.182%
2026-02-25	10.7126	10.7126	10.7126	10.7126	+3.703%	188	+2.496%
2026-02-24	11.2700	11.2700	10.3301	10.3301	-7.353%	1,788	+6.291%
2026-02-23	11.0100	11.1500	11.0100	11.1500	-7.006%	1,640	-1.525%
2026-02-20	10.6650	11.9900	10.6650	11.9900	+14.190%	9,865	-8.424%
2026-02-19	10.5000	10.5000	10.5000	10.5000	-0.104%	857	+4.571%
2026-02-18	10.5109	10.5109	10.5109	10.5109	+1.850%	120	+4.463%
2026-02-17	10.3200	10.3200	10.3200	10.3200	-4.332%	241	+6.395%
2026-02-13	10.6300	10.7873	10.6300	10.7873	+1.364%	1,302	+1.786%
2026-02-12	10.5500	10.7750	10.5500	10.6421	+1.064%	891	+3.175%
2026-02-11	10.6050	10.6050	10.5300	10.5301	-0.659%	1,501	+4.273%
2026-02-10	10.6000	10.6000	10.6000	10.6000	+0.856%	1,052	+3.585%
2026-02-09	11.0000	11.0001	10.3300	10.5100	-4.455%	4,393	+4.472%
2026-02-06	11.0000	11.1250	11.0000	11.0000	-0.001%	2,306	-0.182%
2026-02-04	11.0100	11.1500	11.0001	11.0001	-0.090%	1,248	-0.183%
2026-02-03	11.0132	11.1050	11.0000	11.0100	+0.090%	1,806	-0.272%
2026-02-02	11.6000	11.6000	10.8600	11.0001	+0.458%	7,422	-0.183%
2026-01-30	11.1000	11.1000	10.9500	10.9500	-2.406%	777	+0.274%
2026-01-29	11.3300	11.3300	10.9038	11.2200	-0.532%	2,439	-2.139%
2026-01-28	11.2500	11.2932	11.2000	11.2800	+0.615%	1,660	-2.660%
2026-01-27	11.2000	11.2550	11.2000	11.2111	+0.865%	1,477	-2.061%
2026-01-26	11.1500	11.1500	11.0000	11.1150	+2.442%	9,297	-1.215%
2026-01-23	10.6700	10.9999	10.6700	10.8500	+1.687%	4,494	+1.198%
2026-01-22	10.6500	10.7110	10.6500	10.6700	+2.843%	12,483	+2.905%
2026-01-21	9.2585	10.8053	9.2418	10.3750	+12.772%	33,535	+5.831%
2026-01-20	9.3000	9.4000	9.2000	9.2000	-1.919%	2,940	+19.348%
2026-01-16	9.2500	9.3800	9.1960	9.3800	+2.111%	4,484	+17.058%
2026-01-15	9.1861	9.1861	9.1861	9.1861	-0.691%	441	+19.528%
2026-01-14	9.1543	9.2500	8.9800	9.2500	+0.217%	20,251	+18.703%
2026-01-12	9.2300	9.2300	9.2260	9.2300	+0.985%	2,276	+18.960%
2026-01-08	9.1550	9.2500	8.7600	9.1400	0.000%	36,323	+20.131%
2026-01-07	9.1100	9.1400	9.1100	9.1400	+0.440%	242	+20.131%
2026-01-06	9.1500	9.1640	9.1000	9.1000	-0.546%	744	+20.659%
2026-01-05	9.1000	9.2000	9.1000	9.1500	0.000%	2,689	+20.000%
2026-01-02	9.1500	9.2999	9.0900	9.1500	0.000%	10,379	+20.000%
2025-12-31	9.1500	9.2175	9.1500	9.1500	-2.660%	1,914	+20.000%
2025-12-30	9.4000	9.4000	9.4000	9.4000	-0.634%	908	+16.809%
2025-12-29	9.1600	9.4750	9.1500	9.4600	+0.106%	6,823	+16.068%
2025-12-26	9.1900	9.5250	9.1900	9.4500	0.000%	1,165	+16.190%
2025-12-24	9.2604	9.4500	9.2604	9.4500	+3.279%	525	+16.190%
2025-12-23	9.0000	9.2361	9.0000	9.1500	-3.366%	19,348	+20.000%
2025-12-22	9.4687	9.4687	9.4687	9.4687	+3.653%	145	+15.961%
2025-12-19	9.3450	9.3450	9.0350	9.1350	-3.231%	2,031	+20.197%
2025-12-17	9.4400	9.4400	9.2600	9.4400	-2.378%	2,623	+16.314%
2025-12-16	9.3500	9.6700	9.3500	9.6700	+0.834%	630	+13.547%
2025-12-15	9.5900	9.5900	9.4200	9.5900	+2.567%	822	+14.494%
2025-12-12	9.3000	9.4363	9.3000	9.3500	-0.359%	1,184	+17.433%
2025-12-11	9.3777	9.3837	9.1525	9.3837	+1.227%	1,658	+17.011%
2025-12-10	9.5107	9.5600	9.2700	9.2700	-1.843%	5,137	+18.447%
2025-12-09	9.5100	9.5100	9.4350	9.4441	+1.549%	2,386	+16.263%
2025-12-08	9.3200	9.3200	9.3000	9.3000	-4.124%	10	+18.065%
2025-12-05	9.6700	9.7000	9.6700	9.7000	+0.310%	1,962	+13.196%
2025-12-04	10.3000	10.3000	9.2600	9.6700	-7.464%	7,211	+13.547%
2025-12-03	9.8500	10.4500	9.8500	10.4500	+6.317%	476	+5.072%
2025-12-01	9.7500	9.8400	9.5163	9.8291	+3.735%	20,322	+11.709%
2025-11-28	8.6601	10.0000	8.6601	9.4752	+0.479%	1,205	+15.881%
2025-11-26	10.3900	10.3900	9.1000	9.4300	-6.634%	7,885	+16.437%
2025-11-25	10.2100	10.2100	10.1000	10.1000	-0.980%	3,752	+8.713%
2025-11-20	10.2100	10.2100	10.2000	10.2000	+0.196%	961	+7.647%
2025-11-19	10.3000	10.3000	10.1800	10.1800	-1.165%	2,424	+7.859%
2025-11-17	10.3000	10.3000	10.3000	10.3000	-0.242%	301	+6.602%
2025-11-14	10.2300	10.3500	10.2100	10.3250	+0.145%	2,548	+6.344%
2025-11-12	10.3100	10.3100	10.3100	10.3100	+0.097%	186	+6.499%
2025-11-11	10.3350	10.3350	10.3000	10.3000	-5.291%	386	+6.602%
2025-11-10	10.6000	10.8754	10.3000	10.8754	+2.599%	6,931	+0.962%
2025-11-06	10.4700	10.5999	10.4700	10.5999	+0.951%	662	+3.586%
2025-11-05	10.5000	10.5000	10.5000	10.5000	+3.448%	200	+4.571%
2025-11-04	10.0200	10.5100	10.0200	10.1500	-3.425%	1,239	+8.177%
2025-10-29	10.5100	10.5240	10.5100	10.5100	-0.379%	1,866	+4.472%
2025-10-28	10.5800	10.7000	10.5500	10.5500	-1.507%	991	+4.076%
2025-10-27	10.7600	10.7600	10.7114	10.7114	-0.359%	756	+2.508%
2025-10-24	10.5800	10.9250	10.5800	10.7500	+0.939%	2,059	+2.140%
2025-10-22	10.6500	10.6500	10.6500	10.6500	+0.472%	287	+3.099%
2025-10-21	10.6000	10.6000	10.6000	10.6000	-0.935%	338	+3.585%
2025-10-20	10.7000	10.7000	10.7000	10.7000	+0.281%	634	+2.617%
2025-10-15	10.5800	10.9872	10.5800	10.6700	+0.376%	2,754	+2.905%
2025-10-13	10.9600	10.9601	10.5500	10.6300	-3.011%	7,447	+3.293%
2025-10-10	10.9600	10.9600	10.9600	10.9600	0.000%	411	+0.182%
2025-10-09	10.9600	10.9600	10.9600	10.9600	0.000%	146	+0.182%
2025-10-08	10.9600	10.9600	10.9600	10.9600	+0.550%	379	+0.182%
2025-10-07	10.9000	11.0277	10.7400	10.9000	+0.461%	6,088	+0.734%
2025-10-06	11.2200	11.4000	10.7500	10.8500	-1.364%	2,668	+1.198%
2025-10-03	11.0000	11.0000	11.0000	11.0000	0.000%	712	-0.182%
2025-10-02	11.1000	11.1000	10.9600	11.0000	-0.452%	1,764	-0.182%
2025-10-01	11.0600	11.2726	11.0000	11.0500	-0.808%	4,322	-0.633%
2025-09-30	11.2768	11.2768	11.1400	11.1400	-1.416%	667	-1.436%
2025-09-29	11.3000	11.3100	11.3000	11.3000	-1.516%	790	-2.832%
2025-09-25	11.4740	11.4740	11.4740	11.4740	-1.204%	1,605	-4.305%
2025-09-24	11.6138	11.6138	11.6138	11.6138	-0.225%	8,247	-5.457%
2025-09-22	11.4855	11.6400	11.4855	11.6400	-0.513%	905	-5.670%
2025-09-19	11.6900	11.7000	11.6900	11.7000	+4.933%	1,071	-6.154%
2025-09-17	11.3000	11.3200	11.1500	11.1500	-1.327%	1,347	-1.525%
2025-09-15	11.3900	11.3900	11.3000	11.3000	+1.802%	2,047	-2.832%
2025-09-12	11.4700	11.7880	11.1000	11.1000	-1.136%	6,844	-1.081%
2025-09-11	11.2275	11.2275	11.2275	11.2275	+1.149%	491	-2.204%
2025-09-10	11.3269	11.3269	11.0500	11.1000	-1.683%	5,368	-1.081%
2025-09-09	12.0144	12.0144	11.2550	11.2900	-3.504%	1,497	-2.746%
2025-09-08	11.2400	11.7000	11.2200	11.7000	-0.927%	1,020	-6.154%
2025-09-05	11.2000	11.8730	11.2000	11.8095	-1.914%	4,156	-7.024%
2025-09-04	12.4500	12.4500	11.4275	12.0400	-2.431%	6,459	-8.804%
2025-09-03	11.2000	12.3400	11.2000	12.3400	+9.124%	15,742	-11.021%
2025-09-02	11.0000	11.3784	11.0000	11.3082	-1.839%	1,831	-2.902%
2025-08-29	11.1450	11.5200	11.0601	11.5200	-1.634%	1,107	-4.687%
2025-08-28	11.7114	11.7114	11.7114	11.7114	+4.380%	1,846	-6.245%
2025-08-27	11.1600	11.2200	11.0000	11.2200	-4.184%	2,868	-2.139%
2025-08-25	11.7100	11.7100	11.7100	11.7100	+3.529%	1	-6.234%
2025-08-22	11.2246	11.3108	11.0001	11.3108	+2.732%	841	-2.925%
2025-08-21	11.0100	11.0100	11.0100	11.0100	-1.256%	153	-0.272%
2025-08-20	11.1500	11.1500	11.1500	11.1500	-0.998%	322	-1.525%
2025-08-19	11.3100	11.3100	11.1000	11.2624	-1.871%	2,100	-2.507%
2025-08-18	11.5729	11.7550	11.4300	11.4771	-2.736%	16,852	-4.331%
2025-08-15	12.0000	12.0000	11.5100	11.8000	-0.606%	3,029	-6.949%
2025-08-14	11.6943	11.9950	11.5300	11.8720	+1.818%	639	-7.513%
2025-08-13	11.8100	11.8100	11.6238	11.6600	-0.766%	1,091	-5.832%
2025-08-12	11.8470	11.8470	11.7500	11.7500	-2.083%	316	-6.553%
2025-08-11	11.4500	12.0000	11.4500	12.0000	+1.660%	1,561	-8.500%
2025-08-07	11.7930	11.8040	11.7930	11.8040	+2.111%	568	-6.981%
2025-08-06	11.5700	11.5700	11.5600	11.5600	-3.306%	1,065	-5.017%
2025-08-04	12.0000	12.0000	11.9553	11.9553	+0.044%	658	-8.158%
2025-08-01	11.9500	11.9500	11.9500	11.9500	-0.458%	173	-8.117%
2025-07-31	12.0050	12.0050	12.0050	12.0050	+0.042%	761	-8.538%
2025-07-29	11.6700	12.3600	11.6700	12.0000	-0.208%	4,119	-8.500%
2025-07-28	12.6700	12.6700	12.0250	12.0250	-0.540%	2,799	-8.690%
2025-07-25	12.0903	12.0903	12.0903	12.0903	+2.896%	218	-9.183%
2025-07-24	12.6000	12.6000	11.6400	11.7500	+0.686%	33,427	-6.553%
2025-07-23	11.5800	11.9700	11.5800	11.6700	+0.777%	1,576	-5.913%
2025-07-22	11.7500	11.9050	11.5800	11.5800	-1.026%	12,933	-5.181%
2025-07-21	11.5300	12.4700	11.5300	11.7000	-5.569%	4,562	-6.154%
2025-07-18	12.2300	12.3900	12.2200	12.3900	+0.814%	2,191	-11.380%
2025-07-17	11.9700	12.8700	11.9700	12.2900	+3.451%	18,537	-10.659%
2025-07-15	11.5700	11.9400	11.0100	11.8800	+1.625%	4,584	-7.576%
2025-07-14	11.0200	11.6900	11.0200	11.6900	+0.602%	3,826	-6.074%
2025-07-10	10.9450	11.6200	10.9450	11.6200	+7.593%	8,229	-5.508%
2025-07-09	11.0000	11.0900	10.8000	10.8000	+0.652%	2,013	+1.667%
2025-07-08	10.7300	11.0400	10.6600	10.7300	-0.648%	3,070	+2.330%
2025-07-07	10.9400	11.2400	10.8000	10.8000	-0.917%	7,105	+1.667%
2025-07-03	10.9000	11.1550	10.9000	10.9000	+0.646%	643	+0.734%
2025-07-02	11.0300	11.0300	10.8300	10.8300	-0.368%	2,321	+1.385%
2025-07-01	10.6000	13.2500	10.2500	10.8700	+1.589%	133,688	+1.012%
2025-06-30	10.5001	11.2900	10.5000	10.7000	+1.614%	22,751	+2.617%
2025-06-27	10.6990	11.4000	10.5000	10.5300	-1.389%	19,437	+4.274%
2025-06-26	10.4500	11.4500	10.4500	10.6783	+2.185%	28,628	+2.825%
2025-06-24	10.6807	10.8084	10.4500	10.4500	-0.854%	1,496	+5.072%
2025-06-23	10.5100	12.8400	10.0600	10.5400	-1.172%	191,478	+4.175%
2025-06-17	10.6650	10.9200	10.6650	10.6650	-0.327%	1,222	+2.954%
2025-06-16	10.9900	10.9900	10.7000	10.7000	+2.786%	495	+2.617%
2025-06-13	10.4900	10.4900	10.2000	10.4100	-1.328%	1,904	+5.476%
2025-06-12	10.4901	10.7700	10.4900	10.5501	+0.001%	1,884	+4.075%
2025-06-11	10.4900	10.8852	10.4900	10.5500	+0.381%	2,000	+4.076%
2025-06-10	10.5100	10.5100	10.5100	10.5100	-2.730%	11	+4.472%
2025-06-09	10.6018	10.8500	10.4710	10.8050	+0.699%	1,101	+1.620%
2025-06-06	10.5200	10.7500	10.4700	10.7300	-4.025%	12,605	+2.330%
2025-06-05	11.1800	11.1800	11.1800	11.1800	+4.048%	155	-1.789%
2025-06-04	10.3300	10.9426	10.3001	10.7450	+4.320%	1,984	+2.187%
2025-06-03	10.6200	10.9900	10.2601	10.3000	-3.738%	27,245	+6.602%
2025-06-02	11.0100	11.1050	10.6100	10.7000	-1.835%	41,710	+2.617%
2025-05-29	10.9200	10.9200	10.9000	10.9000	-0.492%	798	+0.734%
2025-05-28	11.4800	11.4800	10.9000	10.9539	-3.430%	2,283	+0.238%
2025-05-27	10.9000	11.3430	10.9000	11.3430	-0.900%	1,028	-3.200%
2025-05-22	11.2750	11.4460	11.2750	11.4460	+1.607%	358	-4.071%
2025-05-19	11.0000	11.2650	11.0000	11.2650	-0.310%	388	-2.530%
2025-05-16	11.4500	11.7000	11.3000	11.3000	+0.444%	2,105	-2.832%
2025-05-15	10.9000	11.2500	10.9000	11.2500	+3.687%	2,676	-2.400%
2025-05-14	10.5100	10.8500	10.5100	10.8500	+0.930%	1,040	+1.198%
2025-05-13	10.8450	10.8450	10.5300	10.7500	-2.273%	1,014	+2.140%
2025-05-09	11.0000	11.0000	11.0000	11.0000	+1.196%	529	-0.182%
2025-05-08	10.8700	10.8700	10.8700	10.8700	+5.534%	401	+1.012%
2025-05-05	10.5600	10.6050	10.3000	10.3000	-2.462%	5,642	+6.602%
2025-05-02	10.5600	10.5600	10.5600	10.5600	+0.095%	234	+3.977%
2025-05-01	10.6186	10.6186	10.5500	10.5500	+0.285%	715	+4.076%
2025-04-30	10.3510	10.7500	10.3000	10.5200	-4.364%	3,751	+4.373%
2025-04-29	10.5900	11.0000	10.5900	11.0000	-1.786%	11,477	-0.182%
2025-04-25	11.0000	11.2000	11.0000	11.2000	+6.161%	1,281	-1.964%
2025-04-23	11.0100	11.0100	10.5500	10.5500	-1.860%	370	+4.076%
2025-04-22	10.5000	10.7500	10.5000	10.7500	+0.655%	2,161	+2.140%
2025-04-21	10.6300	10.6900	10.3800	10.6800	+1.328%	2,032	+2.809%
2025-04-17	10.8572	11.1200	10.0420	10.5400	-4.529%	13,970	+4.175%
2025-04-16	11.0400	11.0400	11.0400	11.0400	+1.284%	1,808	-0.543%
2025-04-15	11.0000	11.0000	10.9000	10.9000	+0.926%	905	+0.734%
2025-04-14	10.6000	11.1500	10.6000	10.8000	-3.485%	22,968	+1.667%
2025-04-11	10.7400	11.2000	10.5000	11.1900	+4.287%	30,390	-1.877%
2025-04-10	10.8000	11.2000	10.7300	10.7300	+1.466%	10,090	+2.330%
2025-04-09	10.8600	11.0000	10.3900	10.5750	-5.072%	9,073	+3.830%
2025-04-08	11.0430	11.2497	10.9700	11.1400	-0.536%	7,078	-1.436%
2025-04-07	11.2448	11.4000	11.2000	11.2000	-2.397%	18,522	-1.964%
2025-04-04	12.0000	12.0000	11.4100	11.4750	-3.246%	7,307	-4.314%
2025-04-03	11.8700	11.8700	11.5000	11.8600	0.000%	2,494	-7.420%
2025-04-02	11.6000	11.8700	11.5500	11.8600	+2.980%	2,686	-7.420%
2025-04-01	11.9500	11.9500	11.5168	11.5168	-2.976%	6,162	-4.661%
2025-03-31	11.7060	12.0000	11.7060	11.8700	+2.139%	11,598	-7.498%
2025-03-28	11.3232	11.6750	11.3232	11.6214	+2.032%	6,901	-5.519%
2025-03-27	11.8800	11.8800	11.0000	11.3900	-3.146%	6,997	-3.600%
2025-03-26	11.6500	12.1500	11.6010	11.7600	+2.173%	9,588	-6.633%
2025-03-25	11.8700	12.3000	11.0000	11.5099	-1.625%	29,413	-4.604%
2025-03-24	11.6600	11.7000	11.6300	11.7000	-1.266%	1,770	-6.154%
2025-03-21	11.9755	11.9755	11.6400	11.8500	+1.542%	1,978	-7.342%
2025-03-20	11.8898	11.8898	11.6700	11.6700	-0.892%	4,078	-5.913%
2025-03-19	11.7750	11.7750	11.7750	11.7750	+0.076%	244	-6.752%
2025-03-18	11.7661	11.7661	11.7661	11.7661	+0.137%	319	-6.681%
2025-03-17	11.9000	11.9000	11.7500	11.7500	-1.261%	616	-6.553%
2025-03-14	11.9000	11.9000	11.9000	11.9000	+2.186%	177	-7.731%
2025-03-13	11.6454	11.6454	11.6454	11.6454	-2.549%	691	-5.714%
2025-03-12	11.3500	11.9500	11.3500	11.9500	+5.286%	31,312	-8.117%
2025-03-11	12.0000	12.0000	11.3500	11.3500	-2.575%	8,523	-3.260%
2025-03-10	11.6600	11.7475	11.6500	11.6500	-3.043%	1,818	-5.751%
2025-03-07	11.6963	12.0156	11.6963	12.0156	-0.810%	368	-8.619%
2025-03-06	11.9900	12.3500	11.9900	12.1137	+4.881%	9,643	-9.359%
2025-03-05	12.0933	12.0933	11.5500	11.5500	-2.532%	947	-4.935%
2025-03-04	11.8700	11.8700	11.8500	11.8500	-0.084%	2,502	-7.342%
2025-03-03	12.0400	12.0400	11.8500	11.8600	-1.084%	2,108	-7.420%
2025-02-28	11.6656	11.9900	11.6001	11.9900	+0.587%	1,072	-8.424%
2025-02-27	11.9200	11.9200	11.9200	11.9200	+0.931%	279	-7.886%
2025-02-26	11.4500	11.8100	11.4500	11.8100	+3.344%	1,713	-7.028%
2025-02-25	11.6700	11.6930	11.4278	11.4278	+0.244%	1,717	-3.919%
2025-02-24	12.0000	12.0000	11.3000	11.4000	-2.689%	5,015	-3.684%
2025-02-21	11.3854	11.7900	11.3854	11.7150	+3.048%	7,221	-6.274%
2025-02-20	11.1889	11.3685	11.1889	11.3685	+1.053%	2,615	-3.417%
2025-02-19	11.4000	11.4000	11.2000	11.2500	-0.881%	7,421	-2.400%
2025-02-18	11.5799	11.5799	11.3500	11.3500	-0.220%	1,645	-3.260%
2025-02-14	11.3500	11.6000	11.2295	11.3750	+0.220%	3,975	-3.473%
2025-02-13	11.1000	11.4800	11.1000	11.3500	+0.487%	6,328	-3.260%
2025-02-12	11.3900	11.4747	11.1400	11.2950	-0.921%	12,452	-2.789%
2025-02-11	11.4000	11.4000	11.4000	11.4000	+0.308%	5	-3.684%
2025-02-10	11.1400	11.5570	11.1000	11.3650	+1.564%	4,759	-3.388%
2025-02-07	11.1000	11.5600	11.1000	11.1900	-0.973%	4,183	-1.877%
2025-02-06	11.5500	11.5500	11.1500	11.3000	-0.353%	3,117	-2.832%
2025-02-05	11.1100	11.3972	11.1000	11.3400	-0.001%	3,167	-3.175%
2025-02-04	11.2300	11.3459	11.1000	11.3401	+2.163%	716	-3.175%
2025-02-03	11.0000	11.5000	11.0000	11.1000	-1.683%	3,831	-1.081%
2025-01-31	11.5192	11.9400	10.6000	11.2900	-2.166%	67,420	-2.746%
2025-01-30	11.7600	11.7675	11.1900	11.5400	-3.431%	16,335	-4.853%
2025-01-29	11.6800	11.9500	11.6800	11.9500	0.000%	2,035	-8.117%
2025-01-28	11.9500	11.9500	11.8000	11.9500	0.000%	2,140	-8.117%
2025-01-27	11.6300	11.9999	11.5220	11.9500	0.000%	6,032	-8.117%
2025-01-24	11.9500	12.0400	11.8000	11.9500	+2.050%	18,409	-8.117%
2025-01-23	11.8500	11.9500	11.7100	11.7100	-1.597%	5,299	-6.234%
2025-01-22	11.8500	12.0300	11.8500	11.9000	+0.337%	7,345	-7.731%
2025-01-21	12.1400	12.5400	11.8500	11.8600	+1.018%	7,723	-7.420%
2025-01-17	11.5100	11.9800	11.5100	11.7405	-1.753%	30,516	-6.478%
2025-01-16	11.9000	12.2000	11.6200	11.9500	-1.240%	26,148	-8.117%
2025-01-15	11.6200	12.2000	11.6200	12.1000	+1.681%	1,746	-9.256%
2025-01-14	11.9500	11.9500	11.8450	11.9000	0.000%	1,097	-7.731%
2025-01-13	11.9500	11.9500	11.6600	11.9000	+0.337%	4,453	-7.731%
2025-01-10	11.8550	11.8600	11.7800	11.8600	+0.679%	12,025	-7.420%
2025-01-08	11.7800	12.1400	11.7800	11.7800	0.000%	1,625	-6.791%
2025-01-07	12.0200	12.0200	11.7500	11.7800	-3.443%	8,187	-6.791%
2025-01-06	12.5000	12.5000	12.0700	12.2000	-0.813%	3,077	-10.000%
2025-01-03	12.1500	14.0000	12.1500	12.3000	+0.408%	11,377	-10.732%
2025-01-02	12.3100	12.3900	11.9340	12.2500	-2.778%	4,806	-10.367%
2024-12-31	12.7700	12.7800	12.5100	12.6000	-1.397%	3,666	-12.857%
2024-12-30	12.7790	12.7800	12.7785	12.7785	-0.634%	492	-14.074%
2024-12-27	12.6700	12.8600	12.6000	12.8600	+2.470%	717	-14.619%
2024-12-26	12.5500	12.6000	12.5400	12.5500	-0.791%	2,218	-12.510%
2024-12-24	12.8700	12.8700	12.6500	12.6500	+0.556%	1,064	-13.202%
2024-12-23	12.2500	12.5800	12.2500	12.5800	-1.719%	5,034	-12.719%
2024-12-20	12.5000	12.8000	12.3500	12.8000	+4.918%	1,901	-14.219%
2024-12-19	12.8000	12.8313	12.1200	12.2000	-3.175%	13,126	-10.000%
2024-12-18	12.6000	12.6000	12.6000	12.6000	-1.176%	570	-12.857%
2024-12-17	12.7500	12.7600	12.7500	12.7500	-1.086%	828	-13.882%
2024-12-16	12.9000	12.9000	12.8000	12.8900	0.000%	1,446	-14.818%
2024-12-12	12.5000	12.8900	12.5000	12.8900	+3.120%	2,058	-14.818%
2024-12-10	12.1680	12.7400	12.1680	12.5000	-0.596%	3,022	-12.160%
2024-12-09	12.5750	12.5750	12.5750	12.5750	+1.004%	439	-12.684%
2024-12-06	12.8000	12.8900	12.4500	12.4500	+0.403%	5,269	-11.807%
2024-12-05	12.5100	12.5300	12.3000	12.4000	+1.556%	1,315	-11.452%
2024-12-04	12.4600	12.7000	12.1400	12.2100	-1.691%	8,955	-10.074%
2024-12-02	12.8000	13.0000	12.3200	12.4200	+1.803%	7,588	-11.594%

.dark-mode .VP0hRt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VP0hRt{ color: #333333; background-color: white; border: 2px solid #333333; }CKXCKX Lands, Inc.stock NYSEAMERICAN

CKX
CKX Lands, Inc.
stock NYSEAMERICAN