Clicks Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 28, 2025	37.05	37.05	36.49	36.49	36.49	-2.63%	247
Mar 27, 2025	36.75	37.47	36.75	37.47	37.47	2.94%	6,266
Mar 26, 2025	36.40	36.40	36.40	36.40	36.40	-	174
Mar 25, 2025	36.40	36.40	36.40	36.40	36.40	-0.74%	232
Mar 24, 2025	36.67	36.67	36.67	36.67	36.67	-1.98%	234
Mar 21, 2025	37.07	37.41	36.75	37.41	37.41	0.84%	819
Mar 20, 2025	37.75	37.75	37.10	37.10	37.10	0.16%	745
Mar 19, 2025	37.04	37.04	37.04	37.04	37.04	2.32%	373
Mar 18, 2025	36.20	36.20	36.20	36.20	36.20	-5.10%	393
Mar 17, 2025	38.15	38.15	38.15	38.15	38.15	2.52%	372
Mar 14, 2025	37.21	37.21	37.21	37.21	37.21	-1.97%	802
Mar 13, 2025	37.95	37.95	37.95	37.95	37.95	-0.23%	338
Mar 12, 2025	38.04	38.04	38.04	38.04	38.04	-1.30%	337