Clicks Group Limited (CLCGY)
OTCMKTS · Delayed Price · Currency is USD
26.67
-0.13 (-0.49%)
Aug 11, 2026, 11:41 AM EST
CLCGY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 26.46 | 26.75 | 26.44 | 26.68 | 26.68 | 0.16% | 28,509 |
| Aug 10, 2026 | 26.81 | 26.83 | 26.63 | 26.64 | 26.64 | -0.31% | 16,812 |
| Aug 7, 2026 | 26.77 | 27.27 | 26.64 | 26.72 | 26.72 | -1.00% | 19,535 |
| Aug 6, 2026 | 26.97 | 27.26 | 26.87 | 26.99 | 26.99 | 1.39% | 29,374 |
| Aug 5, 2026 | 26.67 | 26.98 | 26.39 | 26.62 | 26.62 | -0.45% | 10,379 |
| Aug 4, 2026 | 26.53 | 26.86 | 26.53 | 26.74 | 26.74 | 0.49% | 14,690 |
| Aug 3, 2026 | 26.53 | 26.62 | 26.49 | 26.61 | 26.61 | -1.02% | 20,022 |
| Jul 31, 2026 | 26.63 | 26.99 | 26.49 | 26.89 | 26.89 | 1.96% | 21,661 |
| Jul 30, 2026 | 26.64 | 26.71 | 26.21 | 26.37 | 26.37 | 1.37% | 27,806 |
| Jul 29, 2026 | 25.99 | 26.32 | 25.72 | 26.01 | 26.01 | -0.69% | 25,434 |
| Jul 28, 2026 | 25.89 | 26.34 | 25.88 | 26.19 | 26.19 | 1.20% | 33,364 |
| Jul 27, 2026 | 25.86 | 25.88 | 25.55 | 25.88 | 25.88 | 1.49% | 46,825 |
| Jul 24, 2026 | 25.34 | 25.50 | 25.29 | 25.50 | 25.50 | -0.73% | 25,354 |
| Jul 23, 2026 | 25.62 | 25.86 | 25.26 | 25.69 | 25.69 | -4.68% | 33,744 |
| Jul 22, 2026 | 26.91 | 27.09 | 26.79 | 26.95 | 26.95 | -3.41% | 43,346 |
| Jul 21, 2026 | 27.75 | 27.96 | 27.63 | 27.90 | 27.90 | 0.22% | 71,438 |
| Jul 20, 2026 | 27.78 | 28.13 | 27.53 | 27.84 | 27.84 | 0.22% | 60,269 |
| Jul 17, 2026 | 27.47 | 27.82 | 27.27 | 27.78 | 27.78 | 1.24% | 10,230 |
| Jul 16, 2026 | 27.27 | 27.44 | 27.18 | 27.44 | 27.44 | -1.05% | 32,570 |
| Jul 15, 2026 | 27.28 | 27.73 | 27.28 | 27.73 | 27.73 | 3.39% | 32,188 |
| Jul 14, 2026 | 26.84 | 26.97 | 26.68 | 26.82 | 26.82 | 0.21% | 110,554 |
| Jul 13, 2026 | 27.08 | 27.49 | 26.66 | 26.77 | 26.77 | -3.50% | 27,223 |
| Jul 10, 2026 | 27.67 | 28.25 | 27.59 | 27.74 | 27.74 | 0.13% | 31,886 |
| Jul 9, 2026 | 27.77 | 27.80 | 27.51 | 27.70 | 27.70 | -0.50% | 46,494 |
| Jul 8, 2026 | 28.13 | 28.13 | 27.44 | 27.84 | 27.84 | -4.43% | 50,924 |
| Jul 7, 2026 | 29.55 | 29.55 | 29.00 | 29.13 | 29.13 | -0.07% | 59,919 |
| Jul 6, 2026 | 28.99 | 29.15 | 28.82 | 29.15 | 29.15 | 1.96% | 34,838 |
| Jul 2, 2026 | 28.65 | 28.73 | 28.39 | 28.59 | 28.59 | 1.33% | 17,270 |
| Jul 1, 2026 | 28.59 | 28.67 | 28.41 | 28.45 | 28.21 | 2.15% | 32,082 |
| Jun 30, 2026 | 27.95 | 28.10 | 27.78 | 27.85 | 27.62 | -1.59% | 52,049 |
| Jun 29, 2026 | 27.95 | 28.30 | 27.60 | 28.30 | 28.07 | 4.89% | 21,918 |
| Jun 26, 2026 | 26.76 | 27.12 | 26.76 | 26.98 | 26.76 | -2.98% | 23,459 |
| Jun 25, 2026 | 27.62 | 27.84 | 27.35 | 27.81 | 27.58 | 0.96% | 26,385 |
| Jun 24, 2026 | 27.72 | 28.02 | 27.46 | 27.55 | 27.32 | -1.52% | 24,742 |
| Jun 23, 2026 | 28.42 | 28.42 | 27.84 | 27.97 | 27.74 | -3.62% | 44,344 |
| Jun 22, 2026 | 29.18 | 29.36 | 28.99 | 29.02 | 28.78 | 1.64% | 31,088 |
| Jun 18, 2026 | 28.47 | 28.65 | 28.47 | 28.55 | 28.32 | 1.57% | 29,447 |
| Jun 17, 2026 | 29.02 | 29.59 | 28.11 | 28.11 | 27.88 | -3.25% | 81,793 |
| Jun 16, 2026 | 29.08 | 29.11 | 28.71 | 29.06 | 28.82 | 0.90% | 24,464 |
| Jun 15, 2026 | 28.50 | 29.69 | 28.16 | 28.80 | 28.56 | -0.67% | 29,966 |
| Jun 12, 2026 | 28.93 | 29.10 | 28.73 | 28.99 | 28.75 | -0.03% | 32,079 |
| Jun 11, 2026 | 28.26 | 29.00 | 28.26 | 29.00 | 28.76 | 2.20% | 35,269 |
| Jun 10, 2026 | 28.54 | 28.57 | 28.28 | 28.38 | 28.14 | -0.18% | 14,734 |
| Jun 9, 2026 | 28.57 | 28.65 | 28.20 | 28.43 | 28.19 | -0.89% | 47,695 |
| Jun 8, 2026 | 28.91 | 29.51 | 28.68 | 28.68 | 28.44 | 1.02% | 28,574 |
| Jun 5, 2026 | 28.81 | 28.91 | 28.37 | 28.39 | 28.16 | -2.20% | 11,391 |
| Jun 4, 2026 | 29.29 | 29.29 | 28.58 | 29.03 | 28.79 | 0.79% | 46,527 |
| Jun 3, 2026 | 29.14 | 29.58 | 28.61 | 28.80 | 28.56 | -1.70% | 15,941 |
| Jun 2, 2026 | 29.26 | 29.60 | 28.64 | 29.30 | 29.06 | 0.27% | 27,500 |
| Jun 1, 2026 | 28.90 | 29.22 | 28.71 | 29.22 | 28.98 | -0.98% | 41,121 |