Click Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2025	0.32	0.33	0.30	0.32	0.32	1.55%	440,824
Oct 3, 2025	0.32	0.33	0.30	0.31	0.31	5.83%	1,405,806
Oct 2, 2025	0.29	0.31	0.26	0.29	0.29	-3.30%	1,285,471
Oct 1, 2025	0.30	0.31	0.29	0.30	0.30	-0.30%	2,224,442
Sep 30, 2025	0.30	0.48	0.30	0.30	0.30	3.05%	78,911,138
Sep 29, 2025	0.31	0.31	0.29	0.30	0.30	-2.67%	335,444
Sep 26, 2025	0.30	0.31	0.30	0.30	0.30	0.53%	118,594
Sep 25, 2025	0.31	0.32	0.30	0.30	0.30	-4.43%	276,118
Sep 24, 2025	0.31	0.32	0.29	0.32	0.32	3.03%	356,642
Sep 23, 2025	0.31	0.32	0.30	0.31	0.31	-2.64%	204,478
Sep 22, 2025	0.31	0.31	0.30	0.31	0.31	1.22%	288,406
Sep 19, 2025	0.31	0.32	0.31	0.31	0.31	-2.69%	329,772
Sep 18, 2025	0.31	0.32	0.31	0.32	0.32	0.57%	190,859
Sep 17, 2025	0.30	0.33	0.30	0.32	0.32	-3.11%	259,764
Sep 16, 2025	0.35	0.35	0.32	0.33	0.33	-2.18%	318,040
Sep 15, 2025	0.34	0.36	0.33	0.34	0.34	-2.90%	489,677
Sep 12, 2025	0.33	0.35	0.32	0.35	0.35	1.94%	534,297
Sep 11, 2025	0.33	0.34	0.33	0.34	0.34	-2.21%	464,792
Sep 10, 2025	0.33	0.37	0.32	0.35	0.35	-3.57%	10,147,560
Sep 9, 2025	0.31	0.39	0.29	0.36	0.36	15.14%	2,571,475
Sep 8, 2025	0.30	0.33	0.28	0.31	0.31	4.67%	1,215,335
Sep 5, 2025	0.29	0.32	0.28	0.30	0.30	4.86%	551,846
Sep 4, 2025	0.31	0.31	0.26	0.28	0.28	-7.91%	639,591
Sep 3, 2025	0.30	0.32	0.30	0.31	0.31	-0.64%	193,515
Sep 2, 2025	0.31	0.32	0.31	0.31	0.31	-2.08%	157,931
Aug 29, 2025	0.31	0.32	0.30	0.32	0.32	0.92%	275,324
Aug 28, 2025	0.33	0.34	0.31	0.31	0.31	-2.70%	236,542
Aug 27, 2025	0.34	0.34	0.32	0.32	0.32	-3.64%	217,061
Aug 26, 2025	0.34	0.35	0.32	0.34	0.34	3.49%	550,505
Aug 25, 2025	0.33	0.34	0.31	0.32	0.32	-0.95%	278,664
Aug 22, 2025	0.33	0.35	0.32	0.33	0.33	-1.51%	384,947
Aug 21, 2025	0.34	0.35	0.33	0.33	0.33	-4.52%	319,310
Aug 20, 2025	0.34	0.35	0.34	0.35	0.35	3.58%	279,392
Aug 19, 2025	0.34	0.36	0.33	0.34	0.34	-3.03%	418,271
Aug 18, 2025	0.32	0.37	0.32	0.35	0.35	2.46%	765,739
Aug 15, 2025	0.33	0.35	0.32	0.34	0.34	-0.38%	278,643
Aug 14, 2025	0.32	0.34	0.31	0.34	0.34	-2.87%	527,295
Aug 13, 2025	0.31	0.35	0.31	0.35	0.35	8.39%	777,353
Aug 12, 2025	0.31	0.33	0.30	0.32	0.32	-0.49%	736,633
Aug 11, 2025	0.31	0.34	0.30	0.32	0.32	-2.82%	1,467,934
Aug 8, 2025	0.39	0.40	0.33	0.33	0.33	-9.76%	35,091,522
Aug 7, 2025	0.33	0.37	0.31	0.37	0.37	8.85%	7,433,151
Aug 6, 2025	0.35	0.35	0.33	0.34	0.34	-3.72%	333,406
Aug 5, 2025	0.35	0.36	0.34	0.35	0.35	0.57%	161,049
Aug 4, 2025	0.33	0.36	0.33	0.35	0.35	2.43%	200,803
Aug 1, 2025	0.35	0.36	0.31	0.34	0.34	-6.28%	1,154,884
Jul 31, 2025	0.38	0.40	0.36	0.36	0.36	-4.98%	497,161
Jul 30, 2025	0.39	0.40	0.36	0.38	0.38	-3.81%	641,969
Jul 29, 2025	0.40	0.42	0.36	0.40	0.40	6.15%	2,372,129
Jul 28, 2025	0.40	0.40	0.37	0.38	0.38	-3.69%	828,341