5 DAY PERFORMANCE
-3.88%
1 MONTH PERFORMANCE
+3.32%
3 MONTH PERFORMANCE
-9.09%
6 MONTH PERFORMANCE
-10.66%
YEAR-TO-DATE PERFORMANCE
-13.49%
1 YEAR PERFORMANCE
-19.02%
CKX Lands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $10.92 | $10.90 (-0.18%) | $10.92 | $10.90 | 798 | $22.09 M |
| 05/28/2025 | $11.48 | $10.95 (-4.62%) | $11.48 | $10.90 | 2.30 K | $22.20 M |
| 05/27/2025 | $10.90 | $11.34 (4.04%) | $11.34 | $10.90 | 1.03 K | $22.99 M |
| 05/23/2025 | $11.45 | $11.45 (0%) | $11.45 | $11.45 | 0 | $23.21 M |
| 05/22/2025 | $11.28 | $11.45 (1.51%) | $11.45 | $11.28 | 400 | $23.21 M |
| 05/21/2025 | $11.27 | $11.27 (0%) | $11.27 | $11.27 | 388 | $22.84 M |
| 05/20/2025 | $11.27 | $11.27 (0%) | $11.27 | $11.27 | 0 | $22.84 M |
| 05/19/2025 | $11.00 | $11.27 (2.45%) | $11.27 | $11.00 | 400 | $22.84 M |
| 05/16/2025 | $11.45 | $11.30 (-1.31%) | $11.70 | $11.30 | 2.11 K | $22.91 M |
| 05/15/2025 | $10.90 | $11.25 (3.21%) | $11.25 | $10.90 | 2.70 K | $22.80 M |
| 05/14/2025 | $10.51 | $10.85 (3.24%) | $10.85 | $10.51 | 1.04 K | $21.99 M |
| 05/13/2025 | $10.85 | $10.75 (-0.92%) | $10.85 | $10.53 | 1.01 K | $21.79 M |
| 05/12/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 0 | $22.30 M |
| 05/09/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 529 | $22.30 M |
| 05/08/2025 | $10.87 | $10.87 (0%) | $10.87 | $10.87 | 401 | $22.03 M |
| 05/07/2025 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 118 | $20.88 M |
| 05/06/2025 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 0 | $20.88 M |
| 05/05/2025 | $10.56 | $10.30 (-2.46%) | $10.61 | $10.30 | 5.64 K | $20.88 M |
| 05/02/2025 | $10.56 | $10.56 (0%) | $10.56 | $10.56 | 234 | $21.41 M |
| 05/01/2025 | $10.62 | $10.55 (-0.66%) | $10.62 | $10.55 | 715 | $21.39 M |
| 04/30/2025 | $10.35 | $10.52 (1.64%) | $10.75 | $10.30 | 3.80 K | $21.32 M |
| 04/29/2025 | $10.59 | $11.00 (3.87%) | $11.00 | $10.59 | 11.50 K | $22.30 M |
| 04/28/2025 | $11.20 | $11.20 (0%) | $11.20 | $11.20 | 0 | $22.70 M |
| 04/25/2025 | $11.00 | $11.20 (1.82%) | $11.20 | $11.00 | 1.30 K | $22.70 M |
| 04/24/2025 | $10.55 | $10.55 (0%) | $10.55 | $10.55 | 0 | $21.39 M |
| 04/23/2025 | $11.01 | $10.55 (-4.18%) | $11.01 | $10.55 | 400 | $21.39 M |
| 04/22/2025 | $10.50 | $10.75 (2.38%) | $10.75 | $10.50 | 2.20 K | $21.79 M |
| 04/21/2025 | $10.63 | $10.68 (0.47%) | $10.69 | $10.38 | 2.03 K | $21.65 M |
| 04/17/2025 | $10.86 | $10.54 (-2.95%) | $11.12 | $10.04 | 14.00 K | $21.36 M |
| 04/16/2025 | $11.04 | $11.04 (0%) | $11.04 | $11.04 | 1.81 K | $22.38 M |
| 04/15/2025 | $11.00 | $10.90 (-0.91%) | $11.00 | $10.90 | 905 | $22.09 M |
| 04/14/2025 | $10.60 | $10.80 (1.89%) | $11.15 | $10.60 | 23.00 K | $21.89 M |
| 04/11/2025 | $10.74 | $11.19 (4.19%) | $11.20 | $10.50 | 30.40 K | $22.68 M |
| 04/10/2025 | $10.80 | $10.73 (-0.65%) | $11.20 | $10.73 | 10.10 K | $21.75 M |
| 04/09/2025 | $10.86 | $10.58 (-2.58%) | $11.00 | $10.39 | 9.10 K | $21.45 M |
| 04/08/2025 | $11.04 | $11.14 (0.91%) | $11.25 | $10.97 | 7.10 K | $22.58 M |
| 04/07/2025 | $11.24 | $11.20 (-0.36%) | $11.40 | $11.20 | 18.52 K | $22.70 M |
| 04/04/2025 | $12.00 | $11.48 (-4.33%) | $12.00 | $11.41 | 7.31 K | $23.27 M |
| 04/03/2025 | $11.87 | $11.86 (-0.08%) | $11.87 | $11.50 | 2.50 K | $24.04 M |
| 04/02/2025 | $11.60 | $11.86 (2.24%) | $11.87 | $11.55 | 2.70 K | $24.04 M |
| 04/01/2025 | $11.95 | $11.52 (-3.6%) | $11.95 | $11.52 | 6.20 K | $23.35 M |
| 03/31/2025 | $11.71 | $11.87 (1.37%) | $12.00 | $11.71 | 11.60 K | $24.06 M |
| 03/28/2025 | $11.32 | $11.62 (2.65%) | $11.68 | $11.32 | 6.90 K | $23.55 M |
| 03/27/2025 | $11.88 | $11.39 (-4.12%) | $11.88 | $11.00 | 7.00 K | $23.09 M |
| 03/26/2025 | $11.65 | $11.76 (0.94%) | $12.15 | $11.60 | 9.60 K | $23.84 M |
| 03/25/2025 | $11.87 | $11.51 (-3.03%) | $12.30 | $11.00 | 29.41 K | $23.33 M |
| 03/24/2025 | $11.66 | $11.70 (0.34%) | $11.70 | $11.63 | 1.80 K | $23.72 M |
| 03/21/2025 | $11.98 | $11.85 (-1.09%) | $11.98 | $11.64 | 2.00 K | $24.02 M |
| 03/20/2025 | $11.89 | $11.67 (-1.85%) | $11.89 | $11.67 | 4.10 K | $23.66 M |
| 03/19/2025 | $11.78 | $11.78 (0%) | $11.78 | $11.78 | 244 | $23.88 M |
| 03/18/2025 | $11.77 | $11.77 (0%) | $11.77 | $11.77 | 319 | $23.86 M |
| 03/17/2025 | $11.90 | $11.75 (-1.26%) | $11.90 | $11.75 | 616 | $23.82 M |
| 03/14/2025 | $11.90 | $11.90 (0%) | $11.90 | $11.90 | 200 | $24.12 M |
| 03/13/2025 | $11.65 | $11.65 (0%) | $11.65 | $11.65 | 700 | $23.61 M |
| 03/12/2025 | $11.35 | $11.95 (5.29%) | $11.95 | $11.35 | 31.31 K | $24.22 M |
| 03/11/2025 | $12.00 | $11.35 (-5.42%) | $12.00 | $11.35 | 8.52 K | $23.01 M |
| 03/10/2025 | $11.66 | $11.65 (-0.09%) | $11.75 | $11.65 | 1.82 K | $23.61 M |
| 03/07/2025 | $11.70 | $12.02 (2.74%) | $12.02 | $11.70 | 400 | $24.36 M |
| 03/06/2025 | $11.99 | $12.11 (1%) | $12.35 | $11.99 | 9.64 K | $24.55 M |
| 03/05/2025 | $12.09 | $11.55 (-4.47%) | $12.09 | $11.55 | 947 | $23.41 M |
| 03/04/2025 | $11.87 | $11.85 (-0.17%) | $11.87 | $11.85 | 2.50 K | $24.02 M |
| 03/03/2025 | $12.04 | $11.86 (-1.5%) | $12.04 | $11.85 | 2.11 K | $24.04 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.
