Clicks Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	40.69	40.69	40.69	40.69	40.69	0.70%	857
Feb 10, 2026	40.61	40.76	40.41	40.41	40.41	-1.62%	2,601
Feb 9, 2026	40.60	41.08	40.60	41.08	41.08	0.31%	2,165
Feb 6, 2026	40.92	40.95	40.92	40.95	40.95	1.65%	1,564
Feb 5, 2026	39.98	40.29	39.24	40.29	40.29	-0.43%	3,332
Feb 4, 2026	40.56	40.88	40.09	40.46	40.46	-1.80%	2,631
Feb 3, 2026	41.10	41.26	40.59	41.20	41.20	0.18%	1,877
Feb 2, 2026	40.83	41.51	40.12	41.13	41.13	1.27%	2,660
Jan 30, 2026	41.33	41.33	40.46	40.61	40.61	-1.53%	5,802
Jan 29, 2026	41.47	41.47	40.75	41.24	41.24	0.59%	4,350
Jan 28, 2026	40.63	41.00	40.55	41.00	41.00	0.32%	3,422
Jan 27, 2026	40.49	41.14	40.49	40.87	40.87	4.85%	4,866
Jan 26, 2026	39.45	39.82	38.78	38.98	38.98	-0.57%	3,337
Jan 23, 2026	38.88	39.25	38.88	39.21	39.21	-4.78%	11,956
Jan 22, 2026	41.16	41.55	40.78	41.18	40.58	-5.32%	2,967
Jan 21, 2026	43.75	44.26	43.49	43.49	42.86	1.49%	2,549
Jan 20, 2026	43.11	43.34	42.85	42.85	42.23	-0.28%	2,927
Jan 16, 2026	42.37	42.97	42.30	42.97	42.35	0.54%	5,553
Jan 15, 2026	42.59	42.76	42.44	42.74	42.12	2.98%	1,792
Jan 14, 2026	41.91	41.91	41.50	41.50	40.90	-2.12%	1,189
Jan 13, 2026	42.41	42.92	41.97	42.40	41.79	-0.26%	5,749
Jan 12, 2026	42.43	42.51	41.80	42.51	41.90	1.71%	8,265
Jan 9, 2026	41.53	41.94	41.46	41.80	41.19	2.17%	1,812
Jan 8, 2026	40.78	40.91	40.47	40.91	40.32	-0.51%	3,452
Jan 7, 2026	40.78	41.12	40.78	41.12	40.53	-0.12%	3,483
Jan 6, 2026	41.16	41.21	41.12	41.17	40.57	2.11%	4,612
Jan 5, 2026	40.39	40.39	40.20	40.32	39.74	0.05%	2,813
Jan 2, 2026	40.25	40.39	40.25	40.30	39.72	-0.84%	2,017
Dec 31, 2025	41.40	41.90	40.51	40.64	40.05	-1.60%	2,531
Dec 30, 2025	40.57	41.30	39.79	41.30	40.70	1.35%	4,087
Dec 29, 2025	38.93	41.45	38.93	40.75	40.16	0.22%	5,783
Dec 26, 2025	40.07	40.66	40.07	40.66	40.07	0.87%	2,599
Dec 24, 2025	40.20	40.31	40.18	40.31	39.73	1.06%	1,804
Dec 23, 2025	39.92	40.19	39.80	39.89	39.31	-0.28%	5,862
Dec 22, 2025	38.56	40.96	38.56	40.00	39.42	0.35%	7,281
Dec 19, 2025	38.91	40.36	38.91	39.86	39.28	-2.00%	5,937
Dec 18, 2025	38.79	40.91	38.79	40.68	40.09	0.68%	6,453
Dec 17, 2025	39.33	40.40	39.33	40.40	39.82	1.33%	3,168
Dec 16, 2025	40.74	40.74	39.85	39.87	39.29	-0.67%	3,549
Dec 15, 2025	39.17	40.55	39.17	40.14	39.56	2.22%	3,426
Dec 12, 2025	39.38	39.53	39.27	39.27	38.70	-0.88%	10,131
Dec 11, 2025	38.19	39.78	38.19	39.62	39.05	-0.23%	7,942
Dec 10, 2025	39.26	39.71	39.15	39.71	39.14	1.35%	4,926
Dec 9, 2025	39.15	40.38	39.15	39.18	38.61	-0.58%	4,414
Dec 8, 2025	39.90	39.90	39.41	39.41	38.84	-2.57%	4,458
Dec 5, 2025	40.87	40.87	40.45	40.45	39.87	-1.18%	3,590
Dec 4, 2025	41.06	41.06	40.50	40.93	40.34	0.80%	2,953
Dec 3, 2025	40.63	40.63	40.57	40.61	40.02	1.37%	4,152
Dec 2, 2025	40.17	40.17	40.05	40.06	39.48	-1.81%	2,483
Dec 1, 2025	40.32	40.80	40.10	40.80	40.21	-0.78%	2,704