KwikClick, Inc. (KWIKD)
OTCMKTS
· Delayed Price · Currency is USD
2.600
+0.850 (48.57%)
At close: Jul 11, 2025
KwikClick Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 2.07 | 2.60 | 2.00 | 2.60 | 2.60 | 48.57% | 1,560 |
| 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 1, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 66.34% | 134 |
| Jun 27, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -54.09% | 172 |
| 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 16, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 13.17% | 125 |
| Jun 12, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -4.95% | 50 |
| 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 2, 2025 | 1.84 | 2.00 | 1.84 | 2.00 | 2.00 | 5.26% | 283 |
| 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 14, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 499 |
| May 13, 2025 | 2.24 | 2.24 | 2.20 | 2.20 | 2.20 | -8.18% | 866 |
| May 12, 2025 | 2.20 | 2.40 | 2.20 | 2.40 | 2.40 | 8.91% | 102 |
| May 8, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -5.17% | 1,000 |
| May 7, 2025 | 2.28 | 2.32 | 2.28 | 2.32 | 2.32 | 13.73% | 274 |
| May 5, 2025 | 2.20 | 2.20 | 2.04 | 2.04 | 2.04 | 2.00% | 6,000 |
| May 1, 2025 | 2.00 | 2.30 | 2.00 | 2.00 | 2.00 | -16.67% | 1,292 |
| Apr 30, 2025 | 2.00 | 2.40 | 1.96 | 2.40 | 2.40 | 20.00% | 102 |
| Apr 29, 2025 | 3.20 | 3.20 | 2.00 | 2.00 | 2.00 | -12.89% | 18,295 |
| Apr 28, 2025 | 2.21 | 2.30 | 2.14 | 2.30 | 2.30 | 23.44% | 2,407 |
| Apr 25, 2025 | 2.15 | 2.17 | 1.86 | 1.86 | 1.86 | -7.00% | 2,790 |
| Apr 24, 2025 | 2.31 | 2.31 | 2.00 | 2.00 | 2.00 | -37.42% | 2,400 |
| Apr 16, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 36.12% | 11 |
| Apr 15, 2025 | 2.80 | 2.82 | 2.35 | 2.35 | 2.35 | 17.40% | 131 |
| Apr 7, 2025 | 1.94 | 2.00 | 1.94 | 2.00 | 2.00 | 5.26% | 2,550 |
| Apr 4, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 10.47% | 5,250 |
| Apr 3, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -38.57% | 25 |
| Apr 2, 2025 | 3.20 | 3.20 | 2.80 | 2.80 | 2.80 | -6.67% | 1,851 |
| Apr 1, 2025 | 2.75 | 3.00 | 2.75 | 3.00 | 3.00 | 25.00% | 497 |
| Mar 31, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -14.41% | 502 |
| Mar 27, 2025 | 3.00 | 3.00 | 2.80 | 2.80 | 2.80 | 16.64% | 1,897 |
| Mar 25, 2025 | 3.29 | 3.29 | 2.40 | 2.40 | 2.40 | -29.29% | 625 |
| Mar 24, 2025 | 2.99 | 4.00 | 2.99 | 3.40 | 3.40 | -24.44% | 883 |
| Mar 21, 2025 | 3.00 | 4.50 | 3.00 | 4.50 | 4.50 | 125.00% | 1,072 |
| Mar 13, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -33.33% | 700 |
| Mar 5, 2025 | 2.00 | 3.18 | 2.00 | 3.00 | 3.00 | 66.67% | 60 |
| Mar 4, 2025 | 1.85 | 1.85 | 1.80 | 1.80 | 1.80 | -10.00% | 256 |
| Mar 3, 2025 | 2.10 | 2.40 | 2.00 | 2.00 | 2.00 | -28.47% | 960 |
| Feb 28, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 39.80% | 399 |
| Feb 19, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.20% | 3,000 |
| Feb 18, 2025 | 2.21 | 2.21 | 2.00 | 2.00 | 2.00 | -18.96% | 4,500 |
| Feb 14, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | -13.89% | 175 |
| Feb 13, 2025 | 2.21 | 2.87 | 2.21 | 2.87 | 2.87 | -12.44% | 250 |
| Feb 11, 2025 | 3.19 | 3.28 | 3.19 | 3.28 | 3.28 | 0.12% | 26 |