KwikClick, Inc. (KWIK)
OTCMKTS · Delayed Price · Currency is USD
3.600
-0.150 (-4.00%)
Aug 1, 2025, 3:31 PM EDT
Instructure Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | - | -4.00% | 100 |
| Jul 31, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 7.14% | 2,055 |
| Jul 30, 2025 | 2.90 | 3.50 | 2.90 | 3.50 | 3.50 | 49.57% | 630 |
| Jul 29, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Jul 28, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -22.00% | 1,002 |
| Jul 25, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jul 24, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jul 23, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 6 |
| Jul 22, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jul 21, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 1 |
| Jul 18, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 12 |
| Jul 17, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jul 16, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 50.00% | 520 |
| Jul 15, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -33.33% | 152 |
| Jul 14, 2025 | 2.60 | 3.00 | 2.60 | 3.00 | 3.00 | 15.38% | 1,201 |
| Jul 11, 2025 | 2.07 | 2.60 | 2.00 | 2.60 | 2.60 | 48.57% | 1,560 |
| Jul 10, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jul 9, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jul 8, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 154 |
| Jul 7, 2025 | 1.48 | 1.75 | 1.48 | 1.75 | 1.75 | 4.17% | 1,069 |
| Jul 3, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Jul 2, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 10 |
| Jul 1, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 66.34% | 134 |
| Jun 30, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 27 |
| Jun 27, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -54.09% | 172 |
| Jun 26, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 90 |
| Jun 25, 2025 | 2.16 | 2.58 | 2.00 | 2.20 | 2.20 | 8.21% | 282 |
| Jun 24, 2025 | 1.88 | 2.03 | 1.88 | 2.03 | 2.03 | 2.88% | 2,237 |
| Jun 23, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 1 |
| Jun 20, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Jun 18, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Jun 17, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Jun 16, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 13.17% | 125 |
| Jun 13, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jun 12, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -4.95% | 50 |
| Jun 11, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Jun 10, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Jun 9, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Jun 6, 2025 | 1.50 | 1.84 | 1.50 | 1.84 | 1.84 | -7.97% | 3,708 |
| Jun 5, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 24.75% | 20 |
| Jun 4, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -20.00% | 2,750 |
| Jun 3, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jun 2, 2025 | 1.84 | 2.00 | 1.84 | 2.00 | 2.00 | 5.26% | 283 |
| May 30, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| May 29, 2025 | 1.76 | 1.90 | 1.60 | 1.90 | 1.90 | 7.71% | 4,012 |
| May 28, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 352 |
| May 27, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -19.82% | 25 |
| May 23, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| May 22, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| May 21, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |