NYSEAMERICAN : CKX
CKX Lands, Inc. — Price history
Energy · Oil & Gas Exploration & Production · United States
Last price 10.4 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 21.35M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
CKX Lands, Inc. (CKX) closed at 10.4 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 10.65 | 10.7 | 10.48 | 10.4 | 182 | +0.00% |
| 2026-10-30 | 10.4 | 10.4 | 10.4 | 10.4 | 192 | -3.21% |
| 2026-10-29 | 10.625 | 10.745 | 10.5 | 10.745 | 4,260 | -0.05% |
| 2026-10-28 | 10.75 | 10.75 | 10.75 | 10.75 | 1,035 | +2.38% |
| 2026-10-27 | 10.51 | 10.77 | 10.5 | 10.5 | 2,613 | -2.19% |
| 2026-10-26 | 10.53 | 10.735 | 10.47 | 10.735 | 753 | +1.47% |
| 2026-10-23 | 10.58 | 10.58 | 10.58 | 10.58 | 802 | -0.28% |
| 2026-10-22 | 10.71 | 10.71 | 10.42 | 10.61 | 1,379 | -3.37% |
| 2026-10-21 | 10.98 | 11 | 10.97 | 10.98 | 1,538 | +2.23% |
| 2026-10-20 | 10.4 | 10.998 | 10.4 | 10.74 | 4,112 | +2.97% |
| 2026-10-19 | 10.4 | 10.43 | 10.4 | 10.43 | 3,343 | -0.38% |
| 2026-10-16 | 10.48 | 10.48 | 10.43 | 10.47 | 1,597 | -4.82% |
| 2026-10-15 | 10.74 | 11 | 10.725 | 11 | 1,362 | +0.82% |
| 2026-10-14 | 10.91 | 10.91 | 10.91 | 10.91 | 983 | +2.11% |
| 2026-10-13 | 10.735 | 10.735 | 10.37 | 10.685 | 1,969 | +3.64% |
| 2026-10-12 | 10.35 | 10.7 | 10.31 | 10.31 | 2,106 | -1.10% |
| 2026-10-09 | 10.4 | 10.425 | 10.27 | 10.425 | 4,756 | +0.24% |
| 2026-10-08 | 10.4 | 10.4 | 10.4 | 10.4 | 1,179 | -0.95% |
| 2026-10-07 | 10.55 | 10.775 | 10.5 | 10.5 | 2,469 | -2.01% |
| 2026-10-06 | 10.27 | 10.715 | 10.27 | 10.715 | 1,012 | +3.83% |
| 2026-10-05 | 10.65 | 10.65 | 10.32 | 10.32 | 5,179 | -2.92% |
| 2026-10-02 | 10.53 | 10.69 | 10.5 | 10.63 | 3,514 | +1.05% |
| 2026-10-01 | 10.49 | 10.52 | 10.49 | 10.52 | 4,018 | +0.38% |
| 2026-09-30 | 10.49 | 10.49 | 10.48 | 10.48 | 1,179 | -1.96% |
| 2026-09-29 | 10.5 | 10.69 | 10.43 | 10.69 | 5,464 | -0.09% |
| 2026-09-28 | 10.664 | 10.7 | 10.664 | 10.7 | 1,247 | -1.06% |
| 2026-09-25 | 10.96 | 11.28 | 10.53 | 10.815 | 6,095 | -1.28% |
| 2026-09-23 | 10.66 | 11.005 | 10.51 | 10.955 | 4,015 | -0.18% |
| 2026-09-22 | 10.72 | 10.975 | 10.65 | 10.975 | 6,263 | +1.71% |
| 2026-09-21 | 10.7 | 10.79 | 10.53 | 10.79 | 8,875 | -4.17% |
| 2026-09-18 | 10.58 | 11.26 | 10.58 | 11.26 | 5,777 | +6.13% |
| 2026-09-17 | 10.7 | 10.74 | 10.61 | 10.61 | 4,237 | +0.95% |
| 2026-09-16 | 10.6 | 10.86 | 10.51 | 10.51 | 1,450 | -3.59% |
| 2026-09-11 | 10.75 | 10.901 | 10.75 | 10.901 | 1,045 | +1.40% |
| 2026-09-09 | 10.69 | 10.791 | 10.555 | 10.75 | 4,838 | +0.47% |
| 2026-09-08 | 10.905 | 10.905 | 10.555 | 10.7 | 6,312 | -3.78% |
| 2026-09-04 | 11.12 | 11.12 | 11.12 | 11.12 | 667 | +3.93% |
| 2026-09-03 | 10.85 | 11.15 | 10.7 | 10.7 | 2,211 | -0.74% |
| 2026-09-02 | 10.59 | 11.5 | 10.5 | 10.78 | 15,778 | -5.02% |
| 2026-08-31 | 11.34 | 11.35 | 11.34 | 11.35 | 3,245 | -0.18% |
| 2026-08-28 | 11.37 | 11.37 | 11.37 | 11.37 | 2,588 | +6.76% |
| 2026-08-27 | 10.475 | 10.65 | 10.45 | 10.65 | 692 | -5.33% |
| 2026-08-21 | 10.5 | 11.25 | 10.39 | 11.25 | 22,424 | +6.13% |
| 2026-08-20 | 10.6 | 10.6 | 10.6 | 10.6 | 748 | -0.19% |
| 2026-08-19 | 10.62 | 10.62 | 10.62 | 10.62 | 332 | -1.61% |
| 2026-08-18 | 10.794 | 10.794 | 10.794 | 10.794 | 200 | +1.73% |
| 2026-08-17 | 10.66 | 10.66 | 10.61 | 10.61 | 2,037 | -0.84% |
| 2026-08-14 | 11.45 | 11.45 | 10.7 | 10.7 | 6,457 | +0.85% |
| 2026-08-13 | 10.9 | 11.365 | 10.61 | 10.61 | 4,441 | -2.66% |
| 2026-08-12 | 11 | 11 | 10.9 | 10.9 | 3,523 | +0.18% |
| 2026-08-10 | 10.55 | 11.5 | 10.55 | 10.88 | 24,130 | +2.94% |
| 2026-08-07 | 11.01 | 11.5 | 10.57 | 10.57 | 10,468 | -2.40% |
| 2026-08-04 | 11.4 | 11.4 | 10.83 | 10.83 | 3,325 | -2.21% |
| 2026-08-03 | 10.99 | 11.075 | 10.513 | 11.075 | 8,697 | +2.55% |
| 2026-07-28 | 11.06 | 11.385 | 10.79 | 10.8 | 20,338 | -0.92% |
| 2026-07-27 | 11.09 | 11.09 | 10.9 | 10.9 | 4,740 | -4.88% |
| 2026-07-22 | 11.46 | 11.46 | 11.46 | 11.46 | 2,634 | +1.42% |
| 2026-07-21 | 10.65 | 11.5 | 10.65 | 11.3 | 4,601 | +7.62% |
| 2026-07-20 | 10.5 | 10.5 | 10.5 | 10.5 | 3,631 | -4.81% |
| 2026-07-17 | 10.41 | 11.29 | 10.41 | 11.03 | 7,194 | +0.27% |
| 2026-07-16 | 11 | 11 | 11 | 11 | 3,727 | +3.90% |
| 2026-07-15 | 11 | 11 | 10.35 | 10.587 | 8,749 | -3.75% |
| 2026-07-14 | 11 | 11 | 11 | 11 | 708 | +0.00% |
| 2026-07-13 | 10.51 | 11 | 10.32 | 11 | 15,040 | +4.27% |
| 2026-07-10 | 10.6 | 10.8 | 10.325 | 10.55 | 5,254 | +1.83% |
| 2026-07-09 | 10.36 | 10.36 | 10.36 | 10.36 | 1,256 | -4.29% |
| 2026-07-08 | 11.35 | 11.35 | 10.7 | 10.825 | 7,189 | -1.59% |
| 2026-07-07 | 11.03 | 11.345 | 11 | 11 | 3,026 | -4.35% |
| 2026-07-06 | 11.15 | 11.755 | 11 | 11.5 | 11,837 | +3.99% |
| 2026-07-02 | 11.32 | 11.77 | 10.85 | 11.059 | 16,135 | -0.82% |
| 2026-07-01 | 11.19 | 11.345 | 10.755 | 11.15 | 3,827 | +3.15% |
| 2026-06-30 | 11.5 | 11.5 | 10.81 | 10.81 | 2,939 | -1.73% |
| 2026-06-29 | 11 | 11 | 11 | 11 | 969 | +0.00% |
| 2026-06-26 | 11.51 | 11.529 | 11 | 11 | 7,046 | -4.35% |
| 2026-06-25 | 11.27 | 11.75 | 11.27 | 11.5 | 1,314 | +2.27% |
| 2026-06-24 | 11.7 | 11.84 | 11.165 | 11.245 | 6,148 | -2.22% |
| 2026-06-23 | 11.5 | 11.5 | 11.5 | 11.5 | 513 | -0.04% |
| 2026-06-22 | 11.85 | 11.99 | 11.5 | 11.505 | 7,615 | -1.16% |
| 2026-06-18 | 11.7 | 11.799 | 11.32 | 11.64 | 18,963 | +0.87% |
| 2026-06-17 | 11.93 | 12.44 | 11.53 | 11.54 | 19,977 | -6.41% |
| 2026-06-16 | 10.88 | 12.33 | 10.525 | 12.33 | 37,398 | +12.09% |
| 2026-06-12 | 10.362 | 11 | 10.36 | 11 | 8,399 | +2.80% |
| 2026-06-11 | 10.67 | 10.87 | 10.67 | 10.7 | 5,471 | +1.04% |
| 2026-06-10 | 10.97 | 10.97 | 10.43 | 10.59 | 15,401 | +2.32% |
| 2026-06-09 | 10.29 | 11 | 10.26 | 10.35 | 41,389 | +0.88% |
| 2026-06-08 | 10.46 | 10.74 | 10.15 | 10.26 | 9,135 | +0.00% |
| 2026-06-05 | 10.62 | 10.62 | 10.26 | 10.26 | 605 | -6.28% |
| 2026-06-04 | 11 | 11 | 10.6 | 10.947 | 1,147 | +6.80% |
| 2026-06-03 | 10.25 | 11 | 10.25 | 10.25 | 799 | -0.10% |
| 2026-06-02 | 10.26 | 10.26 | 10.26 | 10.26 | 456 | -0.39% |
| 2026-06-01 | 10.1 | 10.32 | 10.1 | 10.3 | 2,600 | -3.06% |
| 2026-05-29 | 10.625 | 10.625 | 10.625 | 10.625 | 476 | +3.66% |
| 2026-05-28 | 10.625 | 10.65 | 10.25 | 10.25 | 3,914 | -1.81% |
| 2026-05-27 | 10.7 | 10.75 | 10.25 | 10.439 | 16,237 | -0.67% |
| 2026-05-22 | 10.685 | 10.685 | 10.5 | 10.51 | 3,292 | -4.45% |
| 2026-05-20 | 11 | 11 | 10.322 | 11 | 3,614 | +6.69% |
| 2026-05-18 | 11.2 | 11.2 | 10.31 | 10.31 | 416 | -3.64% |
| 2026-05-14 | 10.6 | 11.01 | 10.41 | 10.7 | 14,974 | +2.39% |
| 2026-05-13 | 10.42 | 10.775 | 10.4 | 10.45 | 2,876 | -3.15% |
| 2026-05-12 | 11.05 | 11.25 | 10.55 | 10.79 | 65,054 | -3.66% |
| 2026-05-11 | 11 | 11.86 | 10.26 | 11.2 | 163,713 | +3.13% |
| 2026-05-08 | 10.86 | 10.86 | 10.86 | 10.86 | 244 | +1.31% |
| 2026-05-07 | 10.72 | 10.72 | 10.72 | 10.72 | 1,091 | -0.09% |
| 2026-05-06 | 11.04 | 11.04 | 10.73 | 10.73 | 439 | -3.25% |
| 2026-05-05 | 11.259 | 11.259 | 11.09 | 11.09 | 868 | -1.13% |