Clicks Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2025	42.43	42.58	42.43	42.58	42.58	0.18%	679
Jun 9, 2025	42.50	42.50	42.50	42.50	42.50	-2.72%	946
Jun 6, 2025	43.36	43.69	42.51	43.69	43.69	2.08%	1,568
Jun 5, 2025	43.47	43.47	42.79	42.80	42.80	1.81%	1,464
Jun 4, 2025	43.19	44.10	42.04	42.04	42.04	-1.65%	1,204
Jun 3, 2025	42.62	43.02	42.62	42.75	42.75	-0.66%	1,005
Jun 2, 2025	43.55	43.55	42.29	43.03	43.03	-1.13%	1,980
May 30, 2025	43.39	44.51	42.51	43.52	43.52	-1.63%	2,274
May 29, 2025	43.97	44.24	43.95	44.24	44.24	2.88%	2,303
May 28, 2025	43.60	43.60	42.84	43.00	43.00	-2.80%	1,763
May 27, 2025	43.67	44.40	43.07	44.24	44.24	4.21%	6,071
May 23, 2025	42.93	42.93	42.40	42.45	42.45	0.46%	1,940
May 22, 2025	42.62	42.99	42.15	42.26	42.26	-0.98%	3,069
May 21, 2025	42.83	43.13	42.68	42.68	42.68	0.04%	1,160
May 20, 2025	42.11	42.66	42.09	42.66	42.66	1.38%	1,277
May 19, 2025	41.80	42.08	41.80	42.08	42.08	-3.06%	4,990
May 16, 2025	42.49	43.41	42.49	43.41	43.41	2.50%	1,380
May 15, 2025	42.12	42.42	42.12	42.35	42.35	0.17%	2,509
May 14, 2025	42.10	42.51	42.10	42.28	42.28	-0.13%	2,200
May 13, 2025	42.85	42.95	42.18	42.34	42.34	-0.53%	3,696
May 12, 2025	42.59	43.26	41.49	42.56	42.56	-2.24%	6,408
May 9, 2025	42.88	43.54	42.88	43.54	43.54	-0.88%	2,570
May 8, 2025	43.70	44.80	43.70	43.92	43.92	-0.75%	1,840
May 7, 2025	42.55	44.35	42.55	44.25	44.25	2.05%	1,928
May 6, 2025	42.34	44.33	42.34	43.36	43.36	-0.10%	2,490
May 5, 2025	43.34	44.44	43.34	43.41	43.41	-1.91%	16,329
May 2, 2025	42.93	44.75	42.93	44.25	44.25	1.96%	11,579
May 1, 2025	42.55	44.89	42.55	43.40	43.40	0.40%	3,934
Apr 30, 2025	42.91	43.46	41.38	43.23	43.23	-0.06%	32,725
Apr 29, 2025	42.90	44.28	42.34	43.25	43.25	2.73%	158,988
Apr 28, 2025	41.98	42.10	41.93	42.10	42.10	0.24%	8,040
Apr 25, 2025	41.47	42.00	41.45	42.00	42.00	-1.04%	58,159
Apr 24, 2025	42.09	42.92	41.95	42.44	42.44	1.05%	132,799
Apr 23, 2025	42.00	42.05	42.00	42.00	42.00	0.21%	90,393
Apr 22, 2025	41.25	42.00	41.25	41.91	41.91	3.07%	61,403
Apr 21, 2025	42.15	42.15	40.65	40.66	40.66	-0.30%	13,388
Apr 17, 2025	40.47	40.78	40.47	40.78	40.78	-0.64%	71,682
Apr 16, 2025	40.88	41.40	40.88	41.05	41.05	6.89%	59,386
Apr 15, 2025	37.41	39.12	37.41	38.40	38.40	-1.54%	18,336
Apr 14, 2025	38.81	39.00	38.81	39.00	39.00	5.85%	5,405
Apr 11, 2025	36.55	36.85	36.50	36.85	36.85	2.89%	3,555
Apr 10, 2025	35.85	35.85	35.50	35.81	35.81	0.59%	76,374
Apr 9, 2025	33.83	35.60	33.83	35.60	35.60	0.14%	1,616
Apr 8, 2025	35.55	35.55	35.55	35.55	35.55	5.36%	1,316
Apr 7, 2025	34.90	34.90	33.74	33.74	33.74	-3.45%	1,796
Apr 4, 2025	35.77	35.77	34.95	34.95	34.95	1.03%	553
Apr 3, 2025	34.59	35.78	34.59	34.59	34.59	-5.17%	857
Apr 2, 2025	36.48	36.48	36.48	36.48	36.48	-3.04%	109
Apr 1, 2025	37.62	37.62	37.62	37.62	37.62	-	94
Mar 31, 2025	37.62	37.62	37.62	37.62	37.62	3.11%	351