Clarke Inc. (CLKFF)
OTCMKTS · Delayed Price · Currency is USD
18.50
-0.80 (-4.15%)
Jun 2, 2026, 4:00 PM EST
CLKFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -4.15% | 100 |
| Apr 28, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 4.32% | 375 |
| Aug 19, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -3.78% | 260 |
| Jul 7, 2025 | 17.50 | 19.23 | 17.50 | 19.23 | 19.23 | 13.10% | 1,100 |
| Jun 16, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 6.50% | 100 |
| Apr 29, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -7.94% | 145 |
| Oct 15, 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 81.81% | 200 |
| May 19, 2023 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 12.90% | 175 |
| Oct 4, 2022 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.77% | 125 |
| May 17, 2022 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.18% | 300 |
| Apr 26, 2022 | 8.49 | 8.50 | 8.49 | 8.50 | 8.50 | 2.41% | 1,200 |
| Mar 2, 2022 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -7.27% | 200 |
| Feb 8, 2022 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -3.23% | 900 |
| Jan 31, 2022 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 18.14% | 200 |
| Nov 30, 2021 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 0.38% | 200 |
| Nov 2, 2021 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 4.14% | 400 |
| Oct 25, 2021 | 7.50 | 7.50 | 7.49 | 7.49 | 7.49 | 0.13% | 300 |
| Oct 19, 2021 | 7.29 | 7.48 | 7.29 | 7.48 | 7.48 | 10.98% | 830 |
| Oct 8, 2021 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -0.29% | 140 |
| Sep 2, 2021 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -2.63% | 100 |
| Aug 30, 2021 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -2.85% | 100 |
| Aug 16, 2021 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 3.12% | 1,000 |
| Aug 5, 2021 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 2.15% | 300 |
| Jul 8, 2021 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -1.68% | 3,000 |
| Jul 1, 2021 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.37% | 165 |
| Jun 21, 2021 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -2.18% | 205 |
| Jun 17, 2021 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 0.77% | 200 |
| May 17, 2021 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -1.79% | 1,450 |
| May 7, 2021 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 3.91% | 161 |
| Apr 21, 2021 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.61% | 400 |
| Apr 20, 2021 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 0.55% | 100 |
| Apr 19, 2021 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -1.88% | 300 |
| Apr 14, 2021 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 7.14% | 1,000 |
| Mar 30, 2021 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 400 |
| Mar 29, 2021 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.74% | 100 |
| Mar 26, 2021 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -1.78% | 1,000 |
| Mar 24, 2021 | 6.53 | 6.53 | 6.46 | 6.46 | 6.46 | 1.77% | 200 |
| Mar 16, 2021 | 6.31 | 6.35 | 6.31 | 6.35 | 6.35 | 0.79% | 300 |
| Mar 15, 2021 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 100 |
| Mar 12, 2021 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 4.57% | 200 |
| Mar 10, 2021 | 6.03 | 6.03 | 6.03 | 6.03 | 6.02 | 7.81% | 100 |
| Mar 5, 2021 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 9.16% | 2,000 |
| Dec 30, 2020 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 3.21% | 5,500 |
| Nov 30, 2020 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.02% | 700 |
| Nov 25, 2020 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 3.55% | 500 |
| Nov 16, 2020 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 5.04% | 520 |
| Nov 13, 2020 | 4.80 | 4.80 | 4.56 | 4.56 | 4.56 | 0.20% | 900 |
| Nov 12, 2020 | 4.98 | 4.98 | 4.55 | 4.55 | 4.55 | -9.11% | 10,800 |
| Nov 11, 2020 | 5.07 | 5.07 | 5.01 | 5.01 | 5.01 | 14.30% | 1,200 |