KwikClick, Inc. (KWIK)
OTCMKTS · Delayed Price · Currency is USD
1.551
0.00 (0.00%)
At close: Jan 23, 2026
KwikClick Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 12, 2025 | 2.90 | 2.90 | 2.30 | 2.30 | 2.30 | -20.69% | 408 |
| Aug 28, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 330 |
| Aug 22, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 300 |
| Aug 19, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 8.09% | 100 |
| Aug 18, 2025 | 3.00 | 3.00 | 2.68 | 2.68 | 2.68 | -20.15% | 802 |
| Aug 15, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -21.68% | 701 |
| Aug 14, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 0.94% | 579 |
| Aug 12, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -4.92% | 400 |
| Aug 8, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -0.45% | 100 |
| Aug 7, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | 300 |
| Aug 6, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | 157 |
| Aug 5, 2025 | 4.27 | 4.49 | 4.27 | 4.49 | 4.49 | - | 507 |
| Aug 4, 2025 | 2.55 | 4.49 | 2.55 | 4.49 | 4.49 | 24.72% | 6,105 |
| Aug 1, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -4.00% | 378 |
| 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 |