Click Holdings Limited (CLIK)
NASDAQ: CLIK · Real-Time Price · USD
2.205
+0.055 (2.56%)
Mar 20, 2026, 11:09 AM EDT - Market open
Click Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 2.32 | 2.32 | 2.01 | 2.13 | - | -0.93% | 11,660 |
| Mar 19, 2026 | 2.75 | 2.88 | 2.01 | 2.15 | 2.15 | -25.86% | 75,131 |
| Mar 18, 2026 | 3.09 | 3.12 | 2.90 | 2.90 | 2.90 | -8.52% | 37,507 |
| Mar 17, 2026 | 3.17 | 3.46 | 3.07 | 3.17 | 3.17 | -1.25% | 138,017 |
| Mar 16, 2026 | 4.18 | 4.25 | 3.16 | 3.21 | 3.21 | 2.98% | 4,037,478 |
| Mar 13, 2026 | 3.30 | 3.45 | 3.11 | 3.12 | 3.12 | -13.18% | 6,264 |
| Mar 12, 2026 | 3.50 | 3.76 | 3.50 | 3.59 | 3.59 | 2.28% | 4,314 |
| Mar 11, 2026 | 3.87 | 3.87 | 3.51 | 3.51 | 3.51 | -8.59% | 1,270 |
| Mar 10, 2026 | 3.85 | 3.86 | 3.58 | 3.84 | 3.84 | 7.26% | 6,260 |
| Mar 9, 2026 | 3.55 | 3.60 | 3.55 | 3.58 | 3.58 | -1.92% | 8,731 |
| Mar 6, 2026 | 3.85 | 3.85 | 3.65 | 3.65 | 3.65 | -2.67% | 2,592 |
| Mar 5, 2026 | 4.14 | 4.14 | 3.74 | 3.75 | 3.75 | 2.18% | 3,928 |
| Mar 4, 2026 | 4.25 | 4.25 | 3.63 | 3.67 | 3.67 | -14.25% | 16,174 |
| Mar 3, 2026 | 3.63 | 4.38 | 3.56 | 4.28 | 4.28 | 20.56% | 20,779 |
| Mar 2, 2026 | 3.72 | 3.72 | 3.50 | 3.55 | 3.55 | -7.43% | 7,163 |
| Feb 27, 2026 | 3.50 | 4.60 | 3.50 | 3.84 | 3.84 | 7.48% | 18,678 |
| Feb 26, 2026 | 3.49 | 3.93 | 3.36 | 3.57 | 3.57 | -2.11% | 12,006 |
| Feb 25, 2026 | 3.45 | 4.09 | 3.39 | 3.65 | 3.65 | 19.51% | 75,670 |
| Feb 24, 2026 | 3.01 | 3.07 | 3.01 | 3.05 | 3.05 | -3.48% | 2,082 |
| Feb 20, 2026 | 3.30 | 3.30 | 3.16 | 3.16 | 3.16 | -3.36% | 1,037 |
| Feb 19, 2026 | 3.26 | 3.35 | 3.26 | 3.27 | 3.27 | -1.51% | 2,389 |
| Feb 18, 2026 | 3.32 | 3.33 | 3.23 | 3.32 | 3.32 | -0.15% | 3,364 |
| Feb 17, 2026 | 3.35 | 3.35 | 3.23 | 3.33 | 3.33 | -3.17% | 1,245 |
| Feb 13, 2026 | 3.51 | 3.60 | 3.10 | 3.43 | 3.43 | -4.08% | 8,881 |
| Feb 12, 2026 | 3.56 | 3.58 | 3.46 | 3.58 | 3.58 | 3.47% | 6,003 |
| Feb 11, 2026 | 3.24 | 3.46 | 3.24 | 3.46 | 3.46 | 0.29% | 7,169 |
| Feb 10, 2026 | 3.50 | 3.68 | 3.45 | 3.45 | 3.45 | 1.17% | 6,591 |
| Feb 9, 2026 | 3.26 | 3.79 | 3.26 | 3.41 | 3.41 | -5.54% | 9,883 |
| Feb 6, 2026 | 3.85 | 3.95 | 3.61 | 3.61 | 3.61 | -9.09% | 4,414 |
| Feb 5, 2026 | 3.71 | 4.10 | 3.65 | 3.97 | 3.97 | -5.45% | 10,990 |
| Feb 3, 2026 | 4.09 | 4.25 | 4.08 | 4.20 | 4.20 | -2.10% | 2,889 |
| Feb 2, 2026 | 4.19 | 4.29 | 4.08 | 4.29 | 4.29 | -2.39% | 5,593 |
| Jan 30, 2026 | 4.59 | 4.59 | 4.30 | 4.40 | 4.40 | -3.41% | 8,109 |
| Jan 29, 2026 | 4.75 | 4.75 | 4.50 | 4.55 | 4.55 | -6.57% | 3,113 |
| Jan 28, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -1.14% | 4,124 |
| Jan 27, 2026 | 4.69 | 4.93 | 4.32 | 4.93 | 4.93 | 4.81% | 6,156 |
| Jan 26, 2026 | 4.59 | 4.76 | 4.59 | 4.70 | 4.70 | -3.69% | 5,336 |
| Jan 23, 2026 | 4.75 | 4.89 | 4.75 | 4.88 | 4.88 | -0.31% | 2,520 |
| Jan 22, 2026 | 4.90 | 4.90 | 4.87 | 4.90 | 4.90 | 2.62% | 1,233 |
| Jan 21, 2026 | 4.91 | 4.92 | 4.62 | 4.77 | 4.77 | -2.87% | 5,421 |
| Jan 20, 2026 | 4.87 | 4.96 | 4.85 | 4.91 | 4.91 | -1.78% | 4,188 |
| Jan 16, 2026 | 4.89 | 5.12 | 4.81 | 5.00 | 5.00 | -0.79% | 18,837 |
| Jan 15, 2026 | 5.08 | 5.27 | 4.86 | 5.04 | 5.04 | -3.45% | 25,926 |
| Jan 14, 2026 | 5.05 | 5.22 | 4.56 | 5.22 | 5.22 | 3.57% | 18,339 |
| Jan 13, 2026 | 5.05 | 5.20 | 4.96 | 5.04 | 5.04 | -0.20% | 11,006 |
| Jan 12, 2026 | 5.01 | 5.15 | 5.01 | 5.05 | 5.05 | 2.02% | 4,089 |
| Jan 9, 2026 | 5.15 | 5.22 | 4.95 | 4.95 | 4.95 | -3.32% | 4,271 |
| Jan 8, 2026 | 5.30 | 5.39 | 5.12 | 5.12 | 5.12 | 0.20% | 2,826 |
| Jan 7, 2026 | 5.34 | 5.57 | 5.11 | 5.11 | 5.11 | -3.58% | 12,234 |
| Jan 6, 2026 | 5.25 | 5.47 | 5.25 | 5.30 | 5.30 | 0.19% | 6,488 |