MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CKX — CKX Lands, Inc.
NYSE AmericanCKX Lands, Inc.
$10.63
+0.11(+1.05%)
- O
- 10.53
- H
- 10.69
- L
- 10.50
- V
- 3.51K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$10.63
Period Return-8.52%
Period High$13.25
Period Low$8.66
Avg Daily Volume5.8K
Total Trading Days365
CKX — Historical OHLCV Price & Volume Table
Mar 28, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $10.53 | $10.69 | $10.50 | $10.63 | +$0.11 | +1.05% | 3,513 | $10.58 | $10.50 $10.69 |
| Oct 1, 2026 | $10.49 | $10.52 | $10.49 | $10.52 | +$0.04 | +0.38% | 4,018 | $10.49 | $10.49 $10.52 |
| Sep 30, 2026 | $10.49 | $10.49 | $10.48 | $10.48 | $-0.21 | -1.96% | 1,179 | $10.49 | $10.48 $10.49 |
| Sep 29, 2026 | $10.50 | $10.69 | $10.43 | $10.69 | $-0.01 | -0.09% | 5,574 | $10.50 | $10.43 $10.69 |
| Sep 28, 2026 | $10.66 | $10.70 | $10.66 | $10.70 | $-0.12 | -1.06% | 1,247 | $10.67 | $10.66 $10.70 |
| Sep 25, 2026 | $10.96 | $11.28 | $10.53 | $10.82 | $-0.14 | -1.28% | 6,095 | $10.77 | $10.53 $11.28 |
| Sep 23, 2026 | $10.66 | $11.01 | $10.51 | $10.96 | $-0.02 | -0.18% | 4,015 | $10.76 | $10.51 $11.01 |
| Sep 22, 2026 | $10.72 | $10.98 | $10.65 | $10.98 | +$0.19 | +1.71% | 6,263 | $10.75 | $10.65 $10.98 |
| Sep 21, 2026 | $10.70 | $10.79 | $10.53 | $10.79 | $-0.47 | -4.17% | 8,875 | $10.71 | $10.53 $10.79 |
| Sep 18, 2026 | $10.58 | $11.26 | $10.58 | $11.26 | +$0.65 | +6.13% | 5,777 | $10.91 | $10.58 $11.26 |
| Sep 17, 2026 | $10.70 | $10.74 | $10.61 | $10.61 | +$0.10 | +0.95% | 4,240 | $10.71 | $10.61 $10.74 |
| Sep 16, 2026 | $10.60 | $10.86 | $10.51 | $10.51 | $-0.39 | -3.59% | 1,450 | $10.71 | $10.51 $10.86 |
| Sep 11, 2026 | $10.75 | $10.90 | $10.75 | $10.90 | +$0.15 | +1.40% | 1,045 | $10.81 | $10.75 $10.90 |
| Sep 9, 2026 | $10.69 | $10.79 | $10.56 | $10.75 | +$0.05 | +0.47% | 4,838 | $10.70 | $10.56 $10.79 |
| Sep 8, 2026 | $10.91 | $10.91 | $10.56 | $10.70 | $-0.42 | -3.78% | 6,312 | $10.75 | $10.56 $10.91 |
| Sep 4, 2026 | $11.12 | $11.12 | $11.12 | $11.12 | +$0.42 | +3.93% | 667 | $10.96 | $11.12 $11.12 |
| Sep 3, 2026 | $10.85 | $11.15 | $10.70 | $10.70 | $-0.08 | -0.74% | 2,211 | $10.91 | $10.70 $11.15 |
| Sep 2, 2026 | $10.59 | $11.50 | $10.50 | $10.78 | $-0.57 | -5.02% | 15,777 | $10.98 | $10.50 $11.50 |
| Aug 31, 2026 | $11.34 | $11.35 | $11.34 | $11.35 | $-0.02 | -0.18% | 3,245 | $11.49 | $11.34 $11.35 |
| Aug 28, 2026 | $11.37 | $11.37 | $11.37 | $11.37 | +$0.72 | +6.76% | 2,588 | $10.83 | $11.37 $11.37 |
| Aug 27, 2026 | $10.48 | $10.65 | $10.45 | $10.65 | $-0.60 | -5.33% | 692 | $10.53 | $10.45 $10.65 |
| Aug 21, 2026 | $10.50 | $11.25 | $10.39 | $11.25 | +$0.65 | +6.13% | 22,424 | $10.50 | $10.39 $11.25 |
| Aug 20, 2026 | $10.60 | $10.60 | $10.60 | $10.60 | $-0.02 | -0.19% | 747 | $10.63 | $10.60 $10.60 |
| Aug 19, 2026 | $10.62 | $10.62 | $10.62 | $10.62 | $-0.17 | -1.61% | 331 | $10.67 | $10.62 $10.62 |
| Aug 18, 2026 | $10.79 | $10.79 | $10.79 | $10.79 | +$0.18 | +1.73% | 199 | $10.91 | $10.79 $10.79 |
| Aug 17, 2026 | $10.66 | $10.66 | $10.61 | $10.61 | $-0.09 | -0.84% | 2,036 | $10.66 | $10.61 $10.66 |
| Aug 14, 2026 | $11.45 | $11.45 | $10.70 | $10.70 | +$0.09 | +0.85% | 6,456 | $11.04 | $10.70 $11.45 |
| Aug 13, 2026 | $10.90 | $11.37 | $10.61 | $10.61 | $-0.29 | -2.66% | 4,440 | $11.06 | $10.61 $11.37 |
| Aug 12, 2026 | $11.00 | $11.00 | $10.90 | $10.90 | +$0.02 | +0.18% | 3,522 | $10.89 | $10.90 $11.00 |
| Aug 10, 2026 | $10.55 | $11.50 | $10.55 | $10.88 | +$0.31 | +2.94% | 24,129 | $10.99 | $10.55 $11.50 |