Clicks Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	41.89	41.89	41.70	41.70	-	-0.91%	124
Aug 5, 2025	42.08	42.26	42.08	42.08	42.08	-0.33%	1,369
Aug 4, 2025	42.29	42.29	42.15	42.22	42.22	0.85%	870
Aug 1, 2025	42.07	42.07	41.34	41.87	41.87	-0.65%	1,445
Jul 31, 2025	42.14	42.14	42.14	42.14	42.14	-	720
Jul 30, 2025	42.27	42.27	42.14	42.14	42.14	1.30%	1,258
Jul 29, 2025	41.31	41.60	40.81	41.60	41.60	0.89%	1,369
Jul 28, 2025	41.24	41.24	41.24	41.24	41.24	-0.30%	1,132
Jul 25, 2025	41.28	41.36	41.27	41.36	41.36	-0.72%	1,734
Jul 24, 2025	41.66	41.66	41.42	41.66	41.66	-0.69%	1,669
Jul 23, 2025	41.87	41.95	41.67	41.95	41.95	2.13%	2,317
Jul 22, 2025	42.29	42.29	40.93	41.08	41.08	-1.35%	2,308
Jul 21, 2025	41.46	41.81	41.46	41.64	41.64	-0.69%	2,034
Jul 18, 2025	41.02	42.63	41.01	41.93	41.93	2.48%	4,723
Jul 17, 2025	41.01	41.01	40.15	40.92	40.92	-0.11%	1,035
Jul 16, 2025	40.25	40.96	40.25	40.96	40.96	0.87%	2,476
Jul 15, 2025	40.48	40.61	40.48	40.61	40.61	2.00%	829
Jul 14, 2025	39.81	39.81	39.76	39.81	39.81	-0.54%	1,376
Jul 11, 2025	40.41	40.41	40.03	40.03	40.03	-3.10%	1,159
Jul 10, 2025	41.30	41.44	40.86	41.31	41.31	0.57%	1,841
Jul 9, 2025	42.15	42.15	41.07	41.07	41.07	-0.77%	1,684
Jul 8, 2025	41.36	42.15	41.22	41.39	41.39	1.20%	3,151
Jul 7, 2025	40.66	41.15	40.30	40.90	40.90	-6.49%	9,048
Jul 3, 2025	43.09	43.74	43.09	43.74	43.74	1.06%	1,955
Jul 2, 2025	42.53	43.28	41.95	43.28	43.02	0.63%	1,050
Jul 1, 2025	42.58	43.01	42.44	43.01	42.75	2.76%	1,312
Jun 30, 2025	41.86	41.86	41.82	41.86	41.60	0.95%	3,938
Jun 27, 2025	41.46	41.46	41.46	41.46	41.21	1.20%	2,906
Jun 26, 2025	41.12	41.14	40.97	40.97	40.72	-0.54%	1,361
Jun 25, 2025	41.15	41.80	40.72	41.19	40.94	0.12%	3,651
Jun 24, 2025	41.05	41.66	41.05	41.14	40.89	4.87%	2,130
Jun 23, 2025	39.84	39.96	39.23	39.23	38.99	-2.02%	3,545
Jun 20, 2025	40.04	40.04	39.42	40.04	39.80	-0.29%	4,085
Jun 18, 2025	40.20	40.20	40.02	40.16	39.91	0.80%	1,922
Jun 17, 2025	40.30	40.43	39.84	39.84	39.59	-1.40%	1,909
Jun 16, 2025	40.98	41.35	40.40	40.40	40.15	-0.52%	3,733
Jun 13, 2025	40.72	40.72	39.78	40.61	40.36	-2.05%	3,287
Jun 12, 2025	41.46	41.46	41.46	41.46	41.21	0.12%	652
Jun 11, 2025	42.66	42.66	41.41	41.41	41.16	-2.74%	2,068
Jun 10, 2025	42.43	42.58	42.43	42.58	42.32	0.18%	679
Jun 9, 2025	42.50	42.50	42.50	42.50	42.24	-2.72%	946
Jun 6, 2025	43.36	43.69	42.51	43.69	43.43	2.08%	1,568
Jun 5, 2025	43.47	43.47	42.79	42.80	42.54	1.81%	1,464
Jun 4, 2025	43.19	44.10	42.04	42.04	41.79	-1.65%	1,204
Jun 3, 2025	42.62	43.02	42.62	42.75	42.49	-0.66%	1,005
Jun 2, 2025	43.55	43.55	42.29	43.03	42.77	-1.13%	1,980
May 30, 2025	43.39	44.51	42.51	43.52	43.26	-1.63%	2,274
May 29, 2025	43.97	44.24	43.95	44.24	43.97	2.88%	2,303
May 28, 2025	43.60	43.60	42.84	43.00	42.74	-2.80%	1,763
May 27, 2025	43.67	44.40	43.07	44.24	43.97	4.21%	6,071