Click Holdings Limited (CLIK)
NASDAQ: CLIK · Real-Time Price · USD
2.510
-0.190 (-7.04%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Click Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.67 | 2.70 | 2.45 | 2.51 | 2.51 | -7.04% | 51,994 |
| Mar 27, 2025 | 2.59 | 2.91 | 2.59 | 2.70 | 2.70 | 5.47% | 56,731 |
| Mar 26, 2025 | 2.43 | 2.56 | 2.35 | 2.56 | 2.56 | 1.19% | 70,154 |
| Mar 25, 2025 | 2.91 | 3.13 | 2.53 | 2.53 | 2.53 | -20.44% | 445,326 |
| Mar 24, 2025 | 2.91 | 3.43 | 2.91 | 3.18 | 3.18 | 15.22% | 804,257 |
| Mar 21, 2025 | 2.06 | 2.95 | 2.06 | 2.76 | 2.76 | 34.63% | 1,069,379 |
| Mar 20, 2025 | 1.82 | 2.49 | 1.82 | 2.05 | 2.05 | 8.98% | 395,497 |
| Mar 19, 2025 | 1.68 | 1.99 | 1.57 | 1.88 | 1.88 | 14.70% | 423,082 |
| Mar 18, 2025 | 1.57 | 1.74 | 1.53 | 1.64 | 1.64 | 14.69% | 386,254 |
| Mar 17, 2025 | 1.33 | 1.75 | 1.10 | 1.43 | 1.43 | 13.49% | 622,140 |
| Mar 14, 2025 | 1.29 | 1.53 | 1.23 | 1.26 | 1.26 | 3.28% | 138,562 |
| Mar 13, 2025 | 1.03 | 1.23 | 1.00 | 1.22 | 1.22 | 23.23% | 158,316 |
| Mar 12, 2025 | 0.99 | 1.04 | 0.99 | 0.99 | 0.99 | -0.01% | 13,700 |
| Mar 11, 2025 | 0.99 | 1.04 | 0.99 | 0.99 | 0.99 | 0.52% | 14,904 |
| Mar 10, 2025 | 0.94 | 1.00 | 0.94 | 0.99 | 0.99 | 2.22% | 24,054 |
| Mar 7, 2025 | 1.01 | 1.01 | 0.96 | 0.96 | 0.96 | 1.32% | 3,824 |
| Mar 6, 2025 | 1.01 | 1.01 | 0.95 | 0.95 | 0.95 | -9.43% | 6,649 |
| Mar 5, 2025 | 0.96 | 1.05 | 0.95 | 1.05 | 1.05 | 4.69% | 16,331 |
| Mar 4, 2025 | 1.12 | 1.17 | 0.91 | 1.00 | 1.00 | -14.93% | 81,447 |
| Mar 3, 2025 | 1.16 | 1.18 | 1.12 | 1.18 | 1.18 | 2.43% | 11,446 |
| Feb 28, 2025 | 1.14 | 1.19 | 1.14 | 1.15 | 1.15 | -3.68% | 12,673 |
| Feb 27, 2025 | 1.27 | 1.27 | 1.15 | 1.20 | 1.20 | -2.05% | 26,565 |
| Feb 26, 2025 | 1.18 | 1.38 | 1.17 | 1.22 | 1.22 | 7.96% | 75,519 |
| Feb 25, 2025 | 1.26 | 1.27 | 1.13 | 1.13 | 1.13 | -21.53% | 341,694 |
| Feb 24, 2025 | 1.14 | 1.62 | 1.13 | 1.44 | 1.44 | 20.10% | 371,104 |
| Feb 21, 2025 | 1.19 | 1.20 | 1.15 | 1.20 | 1.20 | -0.08% | 5,611 |
| Feb 20, 2025 | 1.18 | 1.20 | 1.17 | 1.20 | 1.20 | 1.69% | 2,134 |
| Feb 19, 2025 | 1.13 | 1.20 | 1.13 | 1.18 | 1.18 | 4.42% | 9,219 |
| Feb 18, 2025 | 1.20 | 1.20 | 1.13 | 1.13 | 1.13 | -5.44% | 3,332 |
| Feb 14, 2025 | 1.12 | 1.20 | 1.12 | 1.20 | 1.20 | 6.70% | 13,889 |
| Feb 13, 2025 | 1.15 | 1.21 | 1.12 | 1.12 | 1.12 | -4.36% | 9,238 |
| Feb 12, 2025 | 1.29 | 1.29 | 1.12 | 1.17 | 1.17 | -1.18% | 21,910 |
| Feb 11, 2025 | 1.22 | 1.25 | 1.16 | 1.19 | 1.19 | -2.79% | 36,834 |
| Feb 10, 2025 | 1.19 | 1.29 | 1.15 | 1.22 | 1.22 | 2.52% | 19,796 |
| Feb 7, 2025 | 1.19 | 1.23 | 1.15 | 1.19 | 1.19 | -2.14% | 14,932 |
| Feb 6, 2025 | 1.18 | 1.25 | 1.17 | 1.22 | 1.22 | 6.58% | 19,878 |
| Feb 5, 2025 | 1.26 | 1.30 | 1.14 | 1.14 | 1.14 | -8.14% | 14,889 |
| Feb 4, 2025 | 1.15 | 1.35 | 1.12 | 1.24 | 1.24 | 11.80% | 46,773 |
| Feb 3, 2025 | 1.16 | 1.21 | 1.08 | 1.11 | 1.11 | -5.13% | 31,240 |
| Jan 31, 2025 | 1.15 | 1.25 | 1.15 | 1.17 | 1.17 | -3.31% | 20,287 |
| Jan 30, 2025 | 1.28 | 1.29 | 1.20 | 1.21 | 1.21 | -2.81% | 9,355 |
| Jan 29, 2025 | 1.18 | 1.25 | 1.14 | 1.25 | 1.25 | -1.58% | 14,004 |
| Jan 28, 2025 | 1.20 | 1.27 | 1.17 | 1.27 | 1.27 | 2.02% | 34,124 |
| Jan 27, 2025 | 1.18 | 1.35 | 1.13 | 1.24 | 1.24 | 12.73% | 75,671 |
| Jan 24, 2025 | 1.41 | 1.41 | 1.10 | 1.10 | 1.10 | -23.08% | 87,783 |
| Jan 23, 2025 | 1.28 | 1.48 | 1.27 | 1.43 | 1.43 | 12.60% | 161,980 |
| Jan 22, 2025 | 1.22 | 1.27 | 1.15 | 1.27 | 1.27 | 8.55% | 38,986 |
| Jan 21, 2025 | 1.18 | 1.22 | 1.17 | 1.17 | 1.17 | 0.86% | 10,894 |
| Jan 17, 2025 | 1.20 | 1.25 | 1.15 | 1.16 | 1.16 | -6.45% | 21,567 |
| Jan 16, 2025 | 1.25 | 1.27 | 1.18 | 1.24 | 1.24 | - | 16,002 |