KwikClick Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	2.00	2.00	1.96	1.96	1.96	26.13%	950
Feb 17, 2026	1.55	1.55	1.55	1.55	1.55	19.23%	750
Jan 29, 2026	1.37	1.37	1.30	1.30	1.30	-16.13%	1,000
Jan 28, 2026	1.50	1.55	1.50	1.55	1.55	1.31%	750
Jan 27, 2026	1.53	1.53	1.53	1.53	1.53	-1.35%	750
Jan 23, 2026	1.55	1.55	1.55	1.55	1.55	4.09%	2,000
Jan 16, 2026	1.50	1.53	1.49	1.49	1.49	-1.97%	1,200
Jan 13, 2026	1.52	1.52	1.52	1.52	1.52	1.33%	100
Jan 12, 2026	1.50	1.50	1.50	1.50	1.50	4.17%	100
Jan 9, 2026	1.43	1.44	1.43	1.44	1.44	2.86%	445
Jan 8, 2026	1.45	1.45	1.40	1.40	1.40	2.19%	1,507
Jan 7, 2026	1.97	1.97	1.37	1.37	1.37	-34.76%	21,157
Dec 30, 2025	2.10	2.10	2.10	2.10	2.10	-2.33%	2,756
Dec 26, 2025	2.10	2.15	2.10	2.15	2.15	-8.51%	481
Dec 10, 2025	2.35	2.35	2.35	2.35	2.35	2.17%	500
Dec 9, 2025	2.30	2.30	2.30	2.30	2.30	-6.12%	1,545
Nov 20, 2025	2.45	2.45	2.45	2.45	2.45	-	10,000
Nov 18, 2025	2.45	2.45	2.45	2.45	2.45	-	210
Nov 17, 2025	2.45	2.45	2.45	2.45	2.45	-	300
Nov 12, 2025	2.44	2.45	2.44	2.45	2.45	2.51%	1,000
Nov 7, 2025	2.30	2.39	2.30	2.39	2.39	5.29%	2,609
Nov 3, 2025	2.27	2.27	2.27	2.27	2.27	-0.44%	2,528
Oct 31, 2025	2.26	2.28	2.26	2.28	2.28	3.64%	1,100
Oct 28, 2025	2.20	2.20	2.20	2.20	2.20	-	120
Oct 22, 2025	2.20	2.20	2.00	2.20	2.20	-4.35%	400
Oct 20, 2025	2.31	2.31	2.30	2.30	2.30	-6.12%	530
Oct 10, 2025	2.41	2.45	2.41	2.45	2.45	-15.22%	300
Oct 7, 2025	2.89	2.89	2.89	2.89	2.89	14.23%	535
Oct 6, 2025	2.45	2.53	2.45	2.53	2.53	10.48%	2,105
Sep 29, 2025	2.29	2.29	2.29	2.29	2.29	-0.43%	108