Clicks Group Limited (CLCGY)
OTCMKTS · Delayed Price · Currency is USD
25.27
-0.36 (-1.40%)
Sep 4, 2026, 4:00 PM EST
CLCGY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 25.25 | 25.54 | 24.83 | 24.95 | 24.95 | -1.34% | 41,195 |
| Aug 27, 2026 | 25.36 | 25.54 | 25.24 | 25.29 | 25.29 | 0.52% | 27,466 |
| Aug 26, 2026 | 25.13 | 25.24 | 25.07 | 25.16 | 25.16 | -0.08% | 34,734 |
| Aug 25, 2026 | 25.16 | 25.24 | 25.07 | 25.18 | 25.18 | -0.12% | 28,521 |
| Aug 24, 2026 | 25.49 | 25.58 | 25.16 | 25.21 | 25.21 | -4.20% | 28,312 |
| Aug 21, 2026 | 26.23 | 26.35 | 26.18 | 26.32 | 26.32 | 2.83% | 33,864 |
| Aug 20, 2026 | 25.55 | 25.74 | 25.42 | 25.59 | 25.59 | -1.92% | 30,712 |
| Aug 19, 2026 | 26.08 | 26.29 | 26.01 | 26.09 | 26.09 | 0.42% | 61,212 |
| Aug 18, 2026 | 25.89 | 25.98 | 25.83 | 25.98 | 25.98 | -0.15% | 75,677 |
| Aug 17, 2026 | 26.00 | 26.31 | 25.93 | 26.02 | 26.02 | -0.50% | 37,209 |
| Aug 14, 2026 | 26.34 | 26.37 | 26.11 | 26.15 | 26.15 | -1.54% | 23,667 |
| Aug 13, 2026 | 26.52 | 26.69 | 26.46 | 26.56 | 26.56 | 1.25% | 33,657 |
| Aug 12, 2026 | 26.28 | 26.40 | 26.09 | 26.23 | 26.23 | -1.69% | 30,410 |
| 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 |