Click Holdings Limited (CLIK)
NASDAQ: CLIK · Real-Time Price · USD
7.47
-0.09 (-1.19%)
At close: Oct 29, 2025, 4:00 PM EDT
7.55
+0.08 (1.07%)
After-hours: Oct 29, 2025, 4:05 PM EDT

Click Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20258.188.797.507.58-0.26%195,938
Oct 28, 202510.0210.197.307.567.56-27.72%577,350
Oct 27, 202510.6911.809.1110.4610.4668.44%15,572,725
Oct 24, 20256.196.395.806.216.213.16%2,751,616
Oct 23, 20255.826.125.826.026.020.50%12,133
Oct 22, 20256.556.555.845.995.99-9.92%20,887
Oct 21, 20256.486.656.126.656.652.31%20,501
Oct 20, 20256.957.006.456.506.50-7.34%37,965
Oct 17, 20257.047.296.907.027.02-0.36%22,524
Oct 16, 20257.447.446.927.047.04-5.38%47,132
Oct 15, 20257.557.787.307.447.44-1.20%55,305
Oct 14, 20258.058.417.407.537.53-14.92%94,287
Oct 13, 20257.5911.397.218.858.8517.06%315,174
Oct 10, 20257.048.076.657.567.56-9.94%74,401
Oct 9, 20258.408.547.958.398.39-1.31%36,564
Oct 8, 20258.108.558.098.518.513.43%15,220
Oct 7, 20258.108.467.508.228.22-12.98%85,263
Oct 6, 20259.589.849.039.459.451.55%14,694
Oct 3, 20259.549.998.879.319.315.83%46,860
Oct 2, 20258.739.177.858.798.79-3.30%42,849
Oct 1, 20258.879.348.709.099.09-0.30%74,148
Sep 30, 20259.0714.409.009.129.123.05%2,630,371
Sep 29, 20259.309.308.788.858.85-2.67%11,181
Sep 26, 20259.009.308.919.099.090.53%3,953
Sep 25, 20259.279.458.899.059.05-4.44%9,203
Sep 24, 20259.309.478.849.479.473.04%11,888
Sep 23, 20259.369.479.009.199.19-2.64%6,815
Sep 22, 20259.309.449.009.449.441.22%9,613
Sep 19, 20259.309.599.159.329.32-2.69%10,992
Sep 18, 20259.309.589.309.589.580.57%6,361
Sep 17, 20259.119.789.119.539.53-3.11%8,658
Sep 16, 202510.4010.409.609.839.83-2.18%10,601
Sep 15, 202510.2910.719.8410.0510.05-2.90%16,322
Sep 12, 20259.8410.509.6310.3510.351.93%17,809
Sep 11, 20259.7510.279.7510.1510.15-2.21%15,493
Sep 10, 20259.9011.109.6010.3810.38-3.57%338,251
Sep 9, 20259.3511.708.7010.7710.7715.14%85,715
Sep 8, 20259.009.848.409.359.354.67%40,511
Sep 5, 20258.709.738.408.938.934.86%18,394
Sep 4, 20259.269.267.808.528.52-7.91%21,319
Sep 3, 20258.929.488.929.259.25-0.64%6,450
Sep 2, 20259.339.549.159.319.31-2.08%5,264
Aug 29, 20259.429.599.089.519.510.92%9,177
Aug 28, 20259.8110.059.379.429.42-2.70%7,884
Aug 27, 202510.0510.059.659.689.68-3.64%7,235
Aug 26, 202510.2010.499.6610.0510.053.49%18,350
Aug 25, 20259.9010.179.309.719.71-0.95%9,288
Aug 22, 20259.9010.509.519.809.80-1.51%12,831
Aug 21, 202510.1110.589.909.959.95-4.52%10,643
Aug 20, 202510.3110.6210.0810.4310.433.58%9,313