5 DAY PERFORMANCE
-2.59%
1 MONTH PERFORMANCE
+12.05%
3 MONTH PERFORMANCE
+2.04%
6 MONTH PERFORMANCE
-8.45%
YEAR-TO-DATE PERFORMANCE
+14.86%
1 YEAR PERFORMANCE
-7.40%
CKX Lands Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 02/12/2026 | $10.55 | $10.64 (0.85%) | $10.78 | $10.55 | 900 | $21.85 M |
| 02/11/2026 | $10.61 | $10.53 (-0.75%) | $10.61 | $10.53 | 1.50 K | $21.62 M |
| 02/10/2026 | $10.60 | $10.60 (0%) | $10.60 | $10.60 | 1.10 K | $21.76 M |
| 02/09/2026 | $11.00 | $10.51 (-4.45%) | $11.00 | $10.33 | 4.40 K | $21.58 M |
| 02/06/2026 | $11.00 | $11.00 (0%) | $11.13 | $11.00 | 2.31 K | $22.58 M |
| 02/05/2026 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 275 | $22.58 M |
| 02/04/2026 | $11.01 | $11.00 (-0.09%) | $11.15 | $11.00 | 1.25 K | $22.58 M |
| 02/03/2026 | $11.01 | $11.01 (0%) | $11.11 | $11.00 | 1.81 K | $22.60 M |
| 02/02/2026 | $11.60 | $11.00 (-5.17%) | $11.60 | $10.86 | 7.42 K | $22.58 M |
| 01/30/2026 | $11.10 | $10.95 (-1.35%) | $11.10 | $10.95 | 800 | $22.48 M |
| 01/29/2026 | $11.33 | $11.22 (-0.97%) | $11.33 | $10.90 | 2.44 K | $23.04 M |
| 01/28/2026 | $11.25 | $11.28 (0.27%) | $11.29 | $11.20 | 1.66 K | $23.16 M |
| 01/27/2026 | $11.20 | $11.21 (0.09%) | $11.26 | $11.20 | 1.50 K | $23.02 M |
| 01/26/2026 | $11.15 | $11.12 (-0.27%) | $11.15 | $11.00 | 9.30 K | $22.83 M |
| 01/23/2026 | $10.67 | $10.85 (1.69%) | $11.00 | $10.67 | 4.50 K | $22.28 M |
| 01/22/2026 | $10.65 | $10.67 (0.19%) | $10.71 | $10.65 | 12.50 K | $21.91 M |
| 01/21/2026 | $9.26 | $10.38 (12.1%) | $10.81 | $9.24 | 33.54 K | $21.31 M |
| 01/20/2026 | $9.30 | $9.20 (-1.08%) | $9.40 | $9.20 | 2.94 K | $18.89 M |
| 01/16/2026 | $9.25 | $9.38 (1.41%) | $9.38 | $9.20 | 4.50 K | $19.26 M |
| 01/15/2026 | $9.19 | $9.19 (0%) | $9.19 | $9.19 | 441 | $18.87 M |
| 01/14/2026 | $9.15 | $9.25 (1.09%) | $9.25 | $8.98 | 20.30 K | $18.99 M |
| 01/13/2026 | $9.23 | $9.23 (0%) | $9.23 | $9.23 | 54 | $18.95 M |
| 01/12/2026 | $9.23 | $9.23 (0%) | $9.23 | $9.23 | 2.30 K | $18.95 M |
| 01/09/2026 | $9.14 | $9.14 (0%) | $9.14 | $9.14 | 0 | $18.77 M |
| 01/08/2026 | $9.15 | $9.14 (-0.11%) | $9.25 | $8.76 | 36.32 K | $18.77 M |
| 01/07/2026 | $9.11 | $9.14 (0.33%) | $9.14 | $9.11 | 242 | $18.77 M |
| 01/06/2026 | $9.15 | $9.10 (-0.55%) | $9.16 | $9.10 | 744 | $18.68 M |
| 01/05/2026 | $9.10 | $9.15 (0.55%) | $9.20 | $9.10 | 2.70 K | $18.79 M |
| 01/02/2026 | $9.15 | $9.15 (0%) | $9.30 | $9.09 | 10.40 K | $18.79 M |
| 12/31/2025 | $9.15 | $9.15 (0%) | $9.22 | $9.15 | 1.91 K | $18.79 M |
| 12/30/2025 | $9.40 | $9.40 (0%) | $9.40 | $9.40 | 908 | $19.30 M |
| 12/29/2025 | $9.16 | $9.46 (3.28%) | $9.48 | $9.15 | 6.82 K | $19.42 M |
| 12/26/2025 | $9.19 | $9.45 (2.83%) | $9.53 | $9.19 | 1.20 K | $19.40 M |
| 12/24/2025 | $9.26 | $9.45 (2.05%) | $9.45 | $9.26 | 525 | $19.40 M |
| 12/23/2025 | $9.00 | $9.15 (1.67%) | $9.24 | $9.00 | 19.35 K | $18.79 M |
| 12/22/2025 | $9.47 | $9.47 (0%) | $9.47 | $9.47 | 145 | $19.44 M |
| 12/19/2025 | $9.35 | $9.14 (-2.25%) | $9.35 | $9.04 | 2.03 K | $18.77 M |
| 12/18/2025 | $9.44 | $9.44 (0%) | $9.44 | $9.44 | 108 | $19.38 M |
| 12/17/2025 | $9.44 | $9.44 (0%) | $9.44 | $9.26 | 2.62 K | $19.38 M |
| 12/16/2025 | $9.35 | $9.67 (3.42%) | $9.67 | $9.35 | 630 | $19.85 M |
| 12/15/2025 | $9.59 | $9.59 (0%) | $9.59 | $9.42 | 822 | $19.69 M |
| 12/12/2025 | $9.30 | $9.35 (0.54%) | $9.44 | $9.30 | 1.20 K | $19.20 M |
| 12/11/2025 | $9.38 | $9.38 (0%) | $9.38 | $9.15 | 1.70 K | $19.26 M |
| 12/10/2025 | $9.51 | $9.27 (-2.52%) | $9.56 | $9.27 | 5.14 K | $19.03 M |
| 12/09/2025 | $9.51 | $9.44 (-0.74%) | $9.51 | $9.44 | 2.40 K | $19.38 M |
| 12/08/2025 | $9.70 | $9.70 (0%) | $9.70 | $9.70 | 225 | $19.92 M |
| 12/05/2025 | $9.67 | $9.70 (0.31%) | $9.70 | $9.67 | 2.00 K | $19.92 M |
| 12/04/2025 | $10.30 | $9.67 (-6.12%) | $10.30 | $9.26 | 7.21 K | $19.85 M |
| 12/03/2025 | $9.85 | $10.45 (6.09%) | $10.45 | $9.85 | 500 | $21.46 M |
| 12/02/2025 | $9.83 | $9.83 (0%) | $9.83 | $9.83 | 18 | $20.18 M |
| 12/01/2025 | $9.75 | $9.83 (0.82%) | $9.84 | $9.52 | 20.32 K | $20.18 M |
| 11/28/2025 | $8.66 | $9.48 (9.47%) | $10.00 | $8.66 | 1.21 K | $19.46 M |
| 11/26/2025 | $10.39 | $9.43 (-9.24%) | $10.39 | $9.10 | 7.90 K | $19.36 M |
| 11/25/2025 | $10.21 | $10.10 (-1.08%) | $10.21 | $10.10 | 3.75 K | $20.74 M |
| 11/24/2025 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 961 | $20.94 M |
| 11/21/2025 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 40 | $20.94 M |
| 11/20/2025 | $10.21 | $10.20 (-0.1%) | $10.21 | $10.20 | 1.00 K | $20.94 M |
| 11/19/2025 | $10.30 | $10.18 (-1.17%) | $10.30 | $10.18 | 2.42 K | $20.90 M |
| 11/18/2025 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 2 | $21.15 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.
