CKX Lands, Inc.
CKXAMEXEnergy● Active
$10.26
$-0.00(-0.00%)
Market Cap$21064898
P/E Ratio—
52W High$13.25
52W Low$8.66
CKX Lands, Inc.（CKX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ckx · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$16.50
Mar 7, 2022
-37.8% from here
5-Year Low5Y
$8.60
Mar 28, 2023
+19.3% from low
IPO Priceadj.
$4.00
Jul 13, 1999
+156.5% since IPO
1 Year Ago
$10.81
Jun 9, 2025
-5.1% in 1Y
5 Years Ago
$13.23
Jun 9, 2021
-22.4% in 5Y
10 Years Ago
$11.79
Jun 9, 2016
-13.0% in 10Y
Historical Price Data · CKX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $10.46 | $10.74 | $10.15 | $10.26 | $10.26 | 9K | -1.91% |
| Jun 5, 2026 | $10.62 | $10.62 | $10.26 | $10.26 | $10.26 | 1K | -3.39% |
| Jun 4, 2026 | $11.00 | $11.00 | $10.60 | $10.95 | $10.95 | 1K | -0.45% |
| Jun 3, 2026 | $10.25 | $11.00 | $10.25 | $10.25 | $10.25 | 1K | +0.00% |
| Jun 2, 2026 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 1K | +0.00% |
| Jun 1, 2026 | $10.10 | $10.32 | $10.10 | $10.30 | $10.30 | 3K | +1.98% |
| May 29, 2026 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 1K | +0.00% |
| May 28, 2026 | $10.63 | $10.65 | $10.25 | $10.25 | $10.25 | 4K | -3.57% |
| May 27, 2026 | $10.70 | $10.75 | $10.25 | $10.44 | $10.44 | 16K | -2.43% |
| May 26, 2026 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0K | +0.00% |
| May 22, 2026 | $10.69 | $10.69 | $10.50 | $10.51 | $10.51 | 3K | -1.68% |
| May 21, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0K | +0.00% |
| May 20, 2026 | $11.00 | $11.00 | $10.32 | $11.00 | $11.00 | 4K | +0.00% |
| May 19, 2026 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0K | +0.00% |
| May 18, 2026 | $11.20 | $11.20 | $10.31 | $10.31 | $10.31 | 0K | -7.95% |
| May 15, 2026 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0K | +0.00% |
| May 14, 2026 | $10.60 | $11.01 | $10.41 | $10.70 | $10.70 | 15K | +0.94% |
| May 13, 2026 | $10.42 | $10.78 | $10.40 | $10.45 | $10.45 | 3K | +0.29% |
| May 12, 2026 | $11.05 | $11.25 | $10.55 | $10.79 | $10.79 | 65K | -2.35% |
| May 11, 2026 | $11.00 | $11.86 | $10.26 | $11.20 | $11.20 | 164K | +1.82% |
Showing 1–20 of 1,238 records
Annual Stock Price Performance · CKX
Jan 1 → Dec 31 · 6 years2026+12.1%$9.15 → $10.26
+12.1%
2025-25.7%$12.31 → $9.15
-25.7%
2024-2.2%$12.89 → $12.60
-2.2%
2023+31.0%$9.89 → $12.96
+31.0%
2022-16.4%$11.90 → $9.95
-16.4%
2021-15.3%$13.23 → $11.20
-15.3%
Best Year2023 · +31.0%
Worst Year2025 · -25.7%
Positive Years2 / 6
Avg Annual Return-2.7%
6Y Total Return-22.4%
6Y CAGR~-4.1% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in CKX?
If you invested $1,000 in CKX 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$870
Total Return-13.0%
CAGR~-1.4% / yr
Profit$-130
Based on Jun 9, 2016 · $11.79Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
CKX Lands, Inc.（CKX）所属板块为 Energy，主要交易场所为 AMEX。本页行情快照中的最近价为 $10.26。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CKX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CKX 历史股价FMP 日线复权 OHLCV