Stockscreener 앱 받기
10.30
2.46%
-0.26
시간 외 거래:
10.30
CKX Lands, Inc. 주식 (CKX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $10.61 | $10.30 | $0.305 | 5,642.0 | -2.46% |
| 2025-05-02 | $10.56 | $10.56 | $0.00 | 234.0 | +0.09% |
| 2025-05-01 | $10.62 | $10.55 | $0.0686 | 715.0 | +0.29% |
| 2025-04-30 | $10.75 | $10.30 | $0.45 | 3,751.0 | -4.36% |
| 2025-04-29 | $11.00 | $10.59 | $0.41 | 11,477.0 | -1.79% |
| 2025-04-25 | $11.20 | $11.00 | $0.20 | 1,281.0 | +6.16% |
| 2025-04-23 | $11.01 | $10.55 | $0.46 | 370.0 | -1.86% |
| 2025-04-22 | $10.75 | $10.50 | $0.25 | 2,159.0 | +0.66% |
| 2025-04-21 | $10.69 | $10.38 | $0.31 | 2,032.0 | +1.33% |
| 2025-04-17 | $11.12 | $10.04 | $1.08 | 13,970.0 | -4.53% |
| 2025-04-16 | $11.04 | $11.04 | $0.00 | 1,808.0 | +1.28% |
| 2025-04-15 | $11.00 | $10.90 | $0.10 | 905.0 | +0.93% |
| 2025-04-14 | $11.15 | $10.60 | $0.55 | 22,968.0 | -3.49% |
| 2025-04-11 | $11.20 | $10.50 | $0.70 | 30,390.0 | +4.29% |
| 2025-04-10 | $11.20 | $10.73 | $0.47 | 10,090.0 | +1.47% |
| 2025-04-09 | $11.00 | $10.39 | $0.61 | 9,073.0 | -5.07% |
| 2025-04-08 | $11.25 | $10.97 | $0.2797 | 7,062.0 | -0.54% |
| 2025-04-07 | $11.40 | $11.20 | $0.20 | 18,522.0 | -2.40% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $10.62 | $10.30 | $0.3186 | 12,233.0 | -2.09% |
| 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% |
CKX Lands, Inc. 주식 (CKX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $13.08 | $12.48 | $0.5999 | 16,083.0 | +3.30% |
| 2023-11 | $12.88 | $12.21 | $0.6684 | 17,837.0 | -0.87% |
| 2023-10 | $13.25 | $12.11 | $1.14 | 36,617.0 | -3.51% |
| 2023-09 | $13.15 | $12.25 | $0.90 | 77,266.0 | +7.54% |
| 2023-08 | $12.95 | $9.82 | $3.13 | 131,862.0 | +20.26% |
| 2023-07 | $10.24 | $9.82 | $0.42 | 12,184.0 | +1.55% |
| 2023-06 | $10.19 | $9.82 | $0.37 | 16,367.0 | +1.01% |
| 2023-05 | $10.17 | $9.54 | $0.63 | 20,163.0 | +1.23% |
| 2023-04 | $9.98 | $9.10 | $0.8798 | 12,573.0 | +3.61% |
| 2023-03 | $10.03 | $8.60 | $1.43 | 23,479.0 | -7.55% |
| 2023-02 | $10.21 | $9.50 | $0.7099 | 84,789.0 | +2.10% |
| 2023-01 | $10.50 | $9.89 | $0.6073 | 25,116.0 | +0.40% |
3.22%
3.31%
자본화:
|
볼륨(24시간):