Stockscreener 앱 받기
11.03
0.27%
0.03
CKX Lands, Inc. 주식 (CKX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-17 | $11.29 | $10.41 | $0.8799 | 7,194.0 | +0.27% |
| 2026-07-16 | $11.00 | $11.00 | $0.0002 | 3,727.0 | +3.90% |
| 2026-07-15 | $11.00 | $10.35 | $0.65 | 8,749.0 | -3.75% |
| 2026-07-14 | $11.00 | $11.00 | $0.00 | 708.0 | +0.00% |
| 2026-07-13 | $11.00 | $10.32 | $0.6799 | 15,040.0 | +4.27% |
| 2026-07-10 | $10.80 | $10.32 | $0.475 | 5,258.0 | +1.83% |
| 2026-07-09 | $10.36 | $10.36 | $0.00 | 1,256.0 | -4.29% |
| 2026-07-08 | $11.35 | $10.70 | $0.65 | 7,189.0 | -1.59% |
| 2026-07-07 | $11.35 | $11.00 | $0.345 | 3,026.0 | -4.35% |
| 2026-07-06 | $11.76 | $11.00 | $0.755 | 11,837.0 | +3.99% |
| 2026-07-02 | $11.77 | $10.85 | $0.92 | 16,135.0 | -0.82% |
| 2026-07-01 | $11.35 | $10.76 | $0.59 | 3,826.0 | +3.15% |
| 2026-06-30 | $11.50 | $10.81 | $0.69 | 2,939.0 | -1.73% |
| 2026-06-29 | $11.00 | $11.00 | $0.00 | 969.0 | +0.00% |
| 2026-06-26 | $11.53 | $11.00 | $0.5291 | 7,046.0 | -4.35% |
| 2026-06-25 | $11.75 | $11.27 | $0.48 | 1,314.0 | +2.27% |
| 2026-06-24 | $11.84 | $11.16 | $0.675 | 6,148.0 | -2.22% |
| 2026-06-23 | $11.50 | $11.50 | $0.00 | 513.0 | -0.04% |
| 2026-06-22 | $11.99 | $11.50 | $0.49 | 7,615.0 | -1.16% |
| 2026-06-18 | $11.80 | $11.32 | $0.4788 | 18,963.0 | +0.87% |
CKX Lands, Inc. 주식 (CKX) 연도별 가격 이력
이 심층 분석에서는 CKX Lands, Inc. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CKX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 CKX Lands, Inc. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
CKX Lands, Inc. 주식 (CKX) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $11.77 | $10.32 | $1.45 | 91,139.0 | +2.04% |
| 2026-06 | $12.44 | $10.10 | $2.34 | 188,268.0 | +1.74% |
| 2026-05 | $11.86 | $10.25 | $1.61 | 277,570.0 | -7.37% |
| 2026-04 | $11.95 | $10.02 | $1.93 | 104,326.0 | +10.85% |
| 2026-03 | $11.99 | $10.35 | $1.64 | 26,689.0 | -5.07% |
| 2026-02 | $11.99 | $10.32 | $1.67 | 40,703.0 | -0.46% |
| 2026-01 | $11.33 | $8.76 | $2.57 | 146,050.0 | +19.67% |
CKX Lands, Inc. 주식 (CKX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $10.45 | $9.00 | $1.45 | 68,455.0 | -0.79% |
| 2025-11 | $10.88 | $8.66 | $2.22 | 28,663.0 | -9.85% |
| 2025-10 | $11.40 | $10.51 | $0.89 | 33,479.0 | -5.66% |
| 2025-09 | $12.45 | $11.00 | $1.45 | 52,787.0 | -3.30% |
| 2025-08 | $12.00 | $11.00 | $1.00 | 35,189.0 | -4.04% |
| 2025-07 | $13.25 | $10.25 | $3.00 | 246,443.0 | +12.20% |
| 2025-06 | $12.84 | $10.06 | $2.78 | 356,069.0 | -1.83% |
| 2025-05 | $11.70 | $10.30 | $1.40 | 19,211.0 | +3.61% |
| 2025-04 | $12.00 | $10.04 | $1.96 | 154,506.0 | -11.37% |
| 2025-03 | $12.35 | $11.00 | $1.35 | 129,164.0 | -1.00% |
| 2025-02 | $12.00 | $11.00 | $1.00 | 71,218.0 | +6.20% |
| 2025-01 | $14.00 | $10.60 | $3.40 | 237,795.0 | -10.40% |
CKX Lands, Inc. 주식 (CKX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $13.00 | $12.12 | $0.88 | 55,976.0 | +4.74% |
| 2024-11 | $13.35 | $11.51 | $1.84 | 34,746.0 | -5.88% |
| 2024-10 | $13.82 | $12.96 | $0.8575 | 10,246.0 | -6.88% |
| 2024-09 | $13.94 | $13.20 | $0.743 | 34,786.0 | +3.28% |
| 2024-08 | $13.65 | $12.87 | $0.78 | 35,916.0 | +2.18% |
| 2024-07 | $13.52 | $12.82 | $0.6979 | 52,088.0 | -2.30% |
| 2024-06 | $14.00 | $13.20 | $0.80 | 30,596.0 | +0.30% |
| 2024-05 | $14.39 | $13.41 | $0.98 | 14,252.0 | -4.20% |
| 2024-04 | $14.44 | $13.20 | $1.24 | 42,584.0 | +6.44% |
| 2024-03 | $14.10 | $13.02 | $1.08 | 39,607.0 | +0.00% |
| 2024-02 | $14.25 | $13.00 | $1.25 | 71,958.0 | -0.30% |
| 2024-01 | $13.25 | $12.80 | $0.45 | 23,477.0 | +2.13% |
0.06%
0.32%
자본화:
|
볼륨(24시간):