CKX(CKX)
CKX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/20/2026 | $10.62 | $10.62 | $10.62 | $10.62 | 241 |
| 8/19/2026 | $10.62 | $10.62 | $10.62 | $10.62 | 332 |
| 8/18/2026 | $10.79 | $10.79 | $10.79 | $10.79 | 200 |
| 8/17/2026 | $10.66 | $10.66 | $10.61 | $10.61 | 2,037 |
| 8/14/2026 | $11.45 | $11.45 | $10.70 | $10.70 | 6,500 |
| 8/13/2026 | $10.90 | $11.37 | $10.61 | $10.61 | 4,445 |
| 8/12/2026 | $11.00 | $11.00 | $10.90 | $10.90 | 3,523 |
| 8/11/2026 | $10.88 | $10.88 | $10.88 | $10.88 | 935 |
| 8/10/2026 | $10.55 | $11.50 | $10.55 | $10.88 | 24,133 |
| 8/7/2026 | $11.01 | $11.50 | $10.57 | $10.57 | 10,500 |
| 8/6/2026 | $10.83 | $10.83 | $10.83 | $10.83 | 1 |
| 8/5/2026 | $10.83 | $10.83 | $10.83 | $10.83 | 105 |
| 8/4/2026 | $11.40 | $11.40 | $10.83 | $10.83 | 3,325 |
| 8/3/2026 | $10.99 | $11.08 | $10.51 | $11.08 | 8,700 |
| 7/31/2026 | $10.80 | $10.80 | $10.80 | $10.80 | 921 |
| 7/30/2026 | $10.80 | $10.80 | $10.80 | $10.80 | - |
| 7/29/2026 | $10.80 | $10.80 | $10.80 | $10.80 | 1,002 |
| 7/28/2026 | $11.06 | $11.38 | $10.79 | $10.80 | 20,338 |
| 7/27/2026 | $11.09 | $11.09 | $10.90 | $10.90 | 4,740 |
| 7/24/2026 | $11.46 | $11.46 | $11.46 | $11.46 | 1,221 |
| 7/23/2026 | $11.46 | $11.46 | $11.46 | $11.46 | 2,753 |
| 7/22/2026 | $11.46 | $11.46 | $11.46 | $11.46 | 2,822 |
| 7/21/2026 | $10.65 | $11.50 | $10.65 | $11.30 | 4,601 |
| 7/20/2026 | $10.50 | $10.50 | $10.50 | $10.50 | 3,632 |
| 7/17/2026 | $10.41 | $11.29 | $10.41 | $11.03 | 7,200 |
| 7/16/2026 | $11.00 | $11.00 | $11.00 | $11.00 | 3,727 |
| 7/15/2026 | $11.00 | $11.00 | $10.35 | $10.59 | 8,749 |
| 7/14/2026 | $11.00 | $11.00 | $11.00 | $11.00 | 708 |
| 7/13/2026 | $10.51 | $11.00 | $10.32 | $11.00 | 15,040 |
| 7/10/2026 | $10.60 | $10.80 | $10.33 | $10.55 | 5,300 |
| 7/9/2026 | $10.36 | $10.36 | $10.36 | $10.36 | 1,300 |
| 7/8/2026 | $11.35 | $11.35 | $10.70 | $10.83 | 7,200 |
| 7/7/2026 | $11.03 | $11.35 | $11.00 | $11.00 | 3,026 |
| 7/6/2026 | $11.15 | $11.76 | $11.00 | $11.50 | 11,837 |
| 7/2/2026 | $11.32 | $11.77 | $10.85 | $11.06 | 16,135 |
| 7/1/2026 | $11.19 | $11.35 | $10.76 | $11.15 | 3,827 |
| 6/30/2026 | $11.50 | $11.50 | $10.81 | $10.81 | 2,939 |
| 6/29/2026 | $11.00 | $11.00 | $11.00 | $11.00 | 1,000 |
| 6/26/2026 | $11.51 | $11.53 | $11.00 | $11.00 | 7,046 |
| 6/25/2026 | $11.27 | $11.75 | $11.27 | $11.50 | 1,314 |
| 6/24/2026 | $11.70 | $11.84 | $11.17 | $11.25 | 6,148 |
| 6/23/2026 | $11.50 | $11.50 | $11.50 | $11.50 | 513 |
| 6/22/2026 | $11.85 | $11.99 | $11.50 | $11.51 | 7,615 |
| 6/18/2026 | $11.70 | $11.80 | $11.32 | $11.64 | 19,000 |
| 6/17/2026 | $11.93 | $12.44 | $11.53 | $11.54 | 20,000 |
| 6/16/2026 | $10.88 | $12.33 | $10.53 | $12.33 | 37,400 |
| 6/15/2026 | $11.00 | $11.00 | $11.00 | $11.00 | 113 |
| 6/12/2026 | $10.36 | $11.00 | $10.36 | $11.00 | 8,400 |
| 6/11/2026 | $10.67 | $10.87 | $10.67 | $10.70 | 5,500 |
| 6/10/2026 | $10.97 | $10.97 | $10.43 | $10.59 | 15,401 |
| 6/9/2026 | $10.29 | $11.00 | $10.26 | $10.35 | 41,400 |
| 6/8/2026 | $10.46 | $10.74 | $10.15 | $10.26 | 9,135 |
| 6/5/2026 | $10.62 | $10.62 | $10.26 | $10.26 | 605 |
| 6/4/2026 | $11.00 | $11.00 | $10.60 | $10.95 | 1,147 |
| 6/3/2026 | $10.25 | $11.00 | $10.25 | $10.25 | 800 |
| 6/2/2026 | $10.26 | $10.26 | $10.26 | $10.26 | 500 |
| 6/1/2026 | $10.10 | $10.32 | $10.10 | $10.30 | 2,600 |
| 5/29/2026 | $10.63 | $10.63 | $10.63 | $10.63 | 500 |
| 5/28/2026 | $10.63 | $10.65 | $10.25 | $10.25 | 3,914 |
| 5/27/2026 | $10.70 | $10.75 | $10.25 | $10.44 | 16,237 |
| 5/26/2026 | $10.51 | $10.51 | $10.51 | $10.51 | 114 |
| 5/22/2026 | $10.69 | $10.69 | $10.50 | $10.51 | 3,300 |