Clicks Group Limited (CLCGY)
OTCMKTS · Delayed Price · Currency is USD
27.15
+0.70 (2.65%)
At close: Nov 9, 2026
CLCGY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 27.00 | 27.33 | 26.62 | 27.15 | 27.15 | 2.65% | 15,010 |
| Nov 6, 2026 | 26.51 | 27.02 | 26.45 | 26.45 | 26.45 | -3.96% | 22,450 |
| Nov 5, 2026 | 27.87 | 28.19 | 27.49 | 27.54 | 27.54 | 1.99% | 26,263 |
| Nov 4, 2026 | 27.06 | 27.11 | 26.60 | 27.00 | 27.00 | 2.59% | 18,329 |
| Nov 3, 2026 | 26.39 | 26.68 | 26.32 | 26.32 | 26.32 | 2.65% | 31,804 |
| Nov 2, 2026 | 25.80 | 25.95 | 25.48 | 25.64 | 25.64 | 0.63% | 65,824 |
| Oct 30, 2026 | 25.40 | 25.51 | 25.17 | 25.48 | 25.48 | 0.59% | 40,470 |
| Oct 29, 2026 | 25.03 | 25.35 | 24.99 | 25.33 | 25.33 | -2.58% | 40,580 |
| Oct 28, 2026 | 25.89 | 26.00 | 25.74 | 26.00 | 26.00 | -4.69% | 19,686 |
| Oct 27, 2026 | 27.51 | 27.51 | 27.10 | 27.28 | 27.28 | 2.06% | 32,591 |
| Oct 26, 2026 | 26.64 | 26.89 | 26.32 | 26.73 | 26.73 | 1.48% | 30,853 |
| Oct 23, 2026 | 26.74 | 27.33 | 26.18 | 26.34 | 26.34 | -7.02% | 29,615 |
| Oct 22, 2026 | 28.25 | 28.48 | 27.91 | 28.33 | 28.33 | -4.48% | 38,225 |
| Oct 21, 2026 | 29.89 | 30.01 | 29.29 | 29.66 | 29.66 | -1.94% | 47,451 |
| Oct 20, 2026 | 29.99 | 30.30 | 29.99 | 30.25 | 30.25 | 2.15% | 20,167 |
| Oct 19, 2026 | 29.44 | 29.98 | 29.44 | 29.61 | 29.61 | 1.30% | 102,711 |
| Oct 16, 2026 | 29.34 | 29.52 | 29.20 | 29.23 | 29.23 | -1.91% | 128,216 |
| Oct 15, 2026 | 29.35 | 29.90 | 28.94 | 29.80 | 29.80 | 4.71% | 69,704 |
| Oct 14, 2026 | 28.69 | 28.83 | 28.41 | 28.46 | 28.46 | -0.79% | 27,425 |
| Oct 13, 2026 | 28.51 | 28.98 | 28.44 | 28.69 | 28.69 | 10.02% | 65,185 |
| Oct 12, 2026 | 25.87 | 26.16 | 25.86 | 26.08 | 26.08 | -0.13% | 33,108 |
| Oct 9, 2026 | 25.91 | 26.35 | 25.88 | 26.11 | 26.11 | 2.27% | 31,272 |
| Oct 8, 2026 | 25.30 | 25.71 | 25.30 | 25.53 | 25.53 | 0.78% | 34,646 |
| Oct 7, 2026 | 25.01 | 25.46 | 25.01 | 25.33 | 25.33 | -0.51% | 45,103 |
| Oct 6, 2026 | 25.35 | 25.50 | 25.17 | 25.46 | 25.46 | -2.04% | 52,124 |
| Oct 5, 2026 | 25.34 | 26.16 | 25.14 | 25.99 | 25.99 | 1.96% | 67,001 |
| Oct 2, 2026 | 25.59 | 26.10 | 25.01 | 25.49 | 25.49 | -2.75% | 21,110 |
| Oct 1, 2026 | 25.65 | 26.28 | 25.01 | 26.21 | 26.21 | 1.08% | 57,830 |
| Sep 30, 2026 | 25.84 | 26.31 | 25.29 | 25.93 | 25.93 | -1.31% | 46,968 |
| Sep 29, 2026 | 26.01 | 26.50 | 25.71 | 26.27 | 26.27 | 0.13% | 31,274 |
| Sep 28, 2026 | 26.08 | 26.46 | 26.08 | 26.24 | 26.24 | 0.66% | 45,705 |
| Sep 25, 2026 | 25.91 | 26.11 | 25.80 | 26.07 | 26.07 | 0.88% | 30,328 |
| Sep 24, 2026 | 26.15 | 26.15 | 25.69 | 25.84 | 25.84 | -0.65% | 62,533 |
| Sep 23, 2026 | 25.80 | 26.17 | 25.71 | 26.01 | 26.01 | -1.18% | 30,994 |
| Sep 22, 2026 | 25.88 | 26.37 | 25.88 | 26.32 | 26.32 | 2.93% | 37,155 |
| Sep 21, 2026 | 25.34 | 25.74 | 25.33 | 25.57 | 25.57 | 1.51% | 52,402 |
| Sep 18, 2026 | 25.00 | 25.30 | 24.98 | 25.19 | 25.19 | -1.60% | 67,915 |
| Sep 17, 2026 | 25.65 | 25.65 | 25.15 | 25.60 | 25.60 | 9.91% | 86,229 |
| Sep 16, 2026 | 23.28 | 23.45 | 23.14 | 23.29 | 23.29 | -0.42% | 54,739 |
| Sep 15, 2026 | 23.19 | 23.49 | 23.16 | 23.39 | 23.39 | 1.33% | 93,507 |
| Sep 14, 2026 | 22.88 | 23.32 | 22.86 | 23.08 | 23.08 | -0.72% | 85,501 |
| Sep 11, 2026 | 23.51 | 23.51 | 23.03 | 23.25 | 23.25 | -3.37% | 43,529 |
| Sep 10, 2026 | 24.03 | 24.45 | 24.03 | 24.06 | 24.06 | 0.97% | 73,057 |
| Sep 9, 2026 | 23.93 | 24.10 | 23.81 | 23.83 | 23.83 | -2.85% | 56,207 |
| Sep 8, 2026 | 24.37 | 24.60 | 24.25 | 24.53 | 24.53 | -2.91% | 52,108 |
| Sep 4, 2026 | 25.16 | 25.30 | 24.95 | 25.27 | 25.27 | -1.42% | 28,082 |
| Sep 3, 2026 | 25.50 | 25.81 | 25.36 | 25.63 | 25.63 | 0.95% | 47,463 |
| Sep 2, 2026 | 25.59 | 25.60 | 25.37 | 25.39 | 25.39 | -0.99% | 55,237 |
| Sep 1, 2026 | 25.79 | 26.22 | 25.56 | 25.65 | 25.65 | 3.41% | 59,643 |
| Aug 31, 2026 | 24.78 | 25.21 | 24.68 | 24.80 | 24.80 | -0.60% | 59,704 |