5 DAY PERFORMANCE
+0.26%
1 MONTH PERFORMANCE
-1.69%
3 MONTH PERFORMANCE
-5.28%
6 MONTH PERFORMANCE
-15.27%
YEAR-TO-DATE PERFORMANCE
-7.54%
1 YEAR PERFORMANCE
-13.70%
CKX Lands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $11.87 | $11.86 (-0.08%) | $11.87 | $11.50 | 2,494 | $23.99 M |
| 04/02/2025 | $11.60 | $11.86 (2.24%) | $11.87 | $11.55 | 2,700 | $23.99 M |
| 04/01/2025 | $11.95 | $11.52 (-3.6%) | $11.95 | $11.52 | 6,200 | $23.30 M |
| 03/31/2025 | $11.71 | $11.87 (1.37%) | $12.00 | $11.71 | 11,600 | $24.01 M |
| 03/28/2025 | $11.32 | $11.62 (2.65%) | $11.68 | $11.32 | 6,901 | $23.50 M |
| 03/27/2025 | $11.88 | $11.39 (-4.12%) | $11.88 | $11.00 | 7,000 | $23.04 M |
| 03/26/2025 | $11.65 | $11.76 (0.94%) | $12.15 | $11.60 | 9,600 | $23.79 M |
| 03/25/2025 | $11.87 | $11.51 (-3.03%) | $12.30 | $11.00 | 29,413 | $23.28 M |
| 03/24/2025 | $11.66 | $11.70 (0.34%) | $11.70 | $11.63 | 1,800 | $23.72 M |
| 03/21/2025 | $11.98 | $11.85 (-1.09%) | $11.98 | $11.64 | 2,000 | $23.92 M |
| 03/20/2025 | $11.89 | $11.67 (-1.85%) | $11.89 | $11.67 | 4,100 | $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 | 31,312 | $24.22 M |
| 03/11/2025 | $12.00 | $11.35 (-5.42%) | $12.00 | $11.35 | 8,523 | $23.01 M |
| 03/10/2025 | $11.66 | $11.65 (-0.09%) | $11.75 | $11.65 | 1,818 | $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 | 9,643 | $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 | 2,502 | $24.02 M |
| 03/03/2025 | $12.04 | $11.86 (-1.5%) | $12.04 | $11.85 | 2,108 | $24.04 M |
| 02/28/2025 | $11.67 | $11.99 (2.74%) | $11.99 | $11.60 | 1,100 | $24.30 M |
| 02/27/2025 | $11.92 | $11.92 (0%) | $11.92 | $11.92 | 300 | $24.16 M |
| 02/26/2025 | $11.45 | $11.81 (3.14%) | $11.81 | $11.45 | 1,713 | $23.94 M |
| 02/25/2025 | $11.67 | $11.43 (-2.06%) | $11.69 | $11.43 | 1,717 | $23.17 M |
| 02/24/2025 | $12.00 | $11.40 (-5%) | $12.00 | $11.30 | 5,015 | $23.11 M |
| 02/21/2025 | $11.39 | $11.72 (2.9%) | $11.79 | $11.39 | 7,221 | $23.76 M |
| 02/20/2025 | $11.19 | $11.37 (1.61%) | $11.37 | $11.19 | 2,615 | $23.05 M |
| 02/19/2025 | $11.40 | $11.25 (-1.32%) | $11.40 | $11.20 | 7,421 | $22.80 M |
| 02/18/2025 | $11.58 | $11.35 (-1.99%) | $11.58 | $11.35 | 1,645 | $23.01 M |
| 02/14/2025 | $11.35 | $11.38 (0.26%) | $11.60 | $11.23 | 4,000 | $23.07 M |
| 02/13/2025 | $11.10 | $11.35 (2.25%) | $11.48 | $11.10 | 6,328 | $23.01 M |
| 02/12/2025 | $11.39 | $11.30 (-0.79%) | $11.47 | $11.14 | 12,500 | $22.91 M |
| 02/11/2025 | $11.37 | $11.37 (0%) | $11.37 | $11.37 | 4,759 | $23.05 M |
| 02/10/2025 | $11.14 | $11.37 (2.06%) | $11.56 | $11.10 | 4,800 | $23.05 M |
| 02/07/2025 | $11.10 | $11.19 (0.81%) | $11.56 | $11.10 | 4,200 | $22.68 M |
| 02/06/2025 | $11.55 | $11.30 (-2.16%) | $11.55 | $11.15 | 3,117 | $22.91 M |
| 02/05/2025 | $11.11 | $11.34 (2.07%) | $11.40 | $11.10 | 3,200 | $22.99 M |
| 02/04/2025 | $11.23 | $11.34 (0.98%) | $11.35 | $11.10 | 716 | $22.99 M |
| 02/03/2025 | $11.00 | $11.10 (0.91%) | $11.50 | $11.00 | 3,831 | $22.50 M |
| 01/31/2025 | $11.52 | $11.29 (-2%) | $11.94 | $10.60 | 67,420 | $22.89 M |
| 01/30/2025 | $11.76 | $11.54 (-1.87%) | $11.77 | $11.19 | 16,335 | $23.39 M |
| 01/29/2025 | $11.68 | $11.95 (2.31%) | $11.95 | $11.68 | 2,035 | $24.22 M |
| 01/28/2025 | $11.95 | $11.95 (0%) | $11.95 | $11.80 | 2,140 | $24.22 M |
| 01/27/2025 | $11.63 | $11.95 (2.75%) | $12.00 | $11.52 | 6,032 | $24.22 M |
| 01/24/2025 | $11.95 | $11.95 (0%) | $12.04 | $11.80 | 18,409 | $24.22 M |
| 01/23/2025 | $11.85 | $11.71 (-1.18%) | $11.95 | $11.71 | 5,300 | $23.74 M |
| 01/22/2025 | $11.85 | $11.90 (0.42%) | $12.03 | $11.85 | 7,345 | $24.12 M |
| 01/21/2025 | $12.14 | $11.86 (-2.31%) | $12.54 | $11.85 | 7,723 | $24.04 M |
| 01/17/2025 | $11.51 | $11.74 (2%) | $11.98 | $11.51 | 30,516 | $23.80 M |
| 01/16/2025 | $11.90 | $11.95 (0.42%) | $12.20 | $11.62 | 26,148 | $24.22 M |
| 01/15/2025 | $11.62 | $12.10 (4.13%) | $12.20 | $11.62 | 1,746 | $24.53 M |
| 01/14/2025 | $11.95 | $11.90 (-0.42%) | $11.95 | $11.85 | 1,100 | $24.12 M |
| 01/13/2025 | $11.95 | $11.90 (-0.42%) | $11.95 | $11.66 | 4,500 | $24.12 M |
| 01/10/2025 | $11.86 | $11.86 (0%) | $11.86 | $11.78 | 12,025 | $24.04 M |
| 01/08/2025 | $11.78 | $11.78 (0%) | $12.14 | $11.78 | 1,625 | $23.88 M |
| 01/07/2025 | $12.02 | $11.78 (-2%) | $12.02 | $11.75 | 8,200 | $23.88 M |
| 01/06/2025 | $12.50 | $12.20 (-2.4%) | $12.50 | $12.07 | 3,100 | $24.73 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.
