KwikClick Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	1.30	1.30	1.11	1.25	1.25	10.62%	2,101
Jun 26, 2026	1.18	1.18	1.13	1.13	1.13	-22.07%	1,036
Jun 22, 2026	1.55	1.55	1.40	1.45	1.45	-17.61%	2,700
Jun 18, 2026	2.06	2.06	1.75	1.76	1.76	-11.56%	8,000
Jun 17, 2026	2.00	2.00	1.99	1.99	1.99	-7.44%	700
Jun 9, 2026	2.15	2.15	2.15	2.15	2.15	7.50%	300
Jun 2, 2026	1.75	2.00	1.75	2.00	2.00	-8.26%	300
May 13, 2026	2.18	2.18	2.18	2.18	2.18	-	500
May 4, 2026	2.18	2.18	2.18	2.18	2.18	-2.24%	1,000
May 1, 2026	2.10	2.23	2.10	2.23	2.23	-0.45%	844
Apr 27, 2026	2.24	2.24	2.24	2.24	2.24	5.66%	506
Apr 24, 2026	2.12	2.12	2.12	2.12	2.12	-4.07%	500
Apr 23, 2026	2.21	2.21	2.21	2.21	2.21	0.45%	220
Apr 21, 2026	2.20	2.20	2.20	2.20	2.20	23.48%	575
Apr 20, 2026	2.20	2.20	1.78	1.78	1.78	-22.53%	1,600
Apr 17, 2026	2.34	2.34	2.30	2.30	2.30	2.22%	1,252
Apr 14, 2026	2.25	2.25	2.25	2.25	2.25	9.76%	500
Apr 13, 2026	2.05	2.05	2.05	2.05	2.05	-14.23%	250
Mar 17, 2026	2.39	2.39	2.39	2.39	2.39	-	125
Mar 16, 2026	2.39	2.39	2.39	2.39	2.39	-2.45%	444
Mar 6, 2026	2.45	2.45	2.45	2.45	2.45	21.89%	1,000
Mar 5, 2026	2.01	2.01	2.01	2.01	2.01	2.81%	1,600
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	-1.37%	750
Jan 23, 2026	1.55	1.55	1.55	1.55	1.55	4.11%	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