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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 8.18 | 8.79 | 7.50 | 7.58 | - | 0.26% | 195,938 |
| Oct 28, 2025 | 10.02 | 10.19 | 7.30 | 7.56 | 7.56 | -27.72% | 577,350 |
| Oct 27, 2025 | 10.69 | 11.80 | 9.11 | 10.46 | 10.46 | 68.44% | 15,572,725 |
| Oct 24, 2025 | 6.19 | 6.39 | 5.80 | 6.21 | 6.21 | 3.16% | 2,751,616 |
| Oct 23, 2025 | 5.82 | 6.12 | 5.82 | 6.02 | 6.02 | 0.50% | 12,133 |
| Oct 22, 2025 | 6.55 | 6.55 | 5.84 | 5.99 | 5.99 | -9.92% | 20,887 |
| Oct 21, 2025 | 6.48 | 6.65 | 6.12 | 6.65 | 6.65 | 2.31% | 20,501 |
| Oct 20, 2025 | 6.95 | 7.00 | 6.45 | 6.50 | 6.50 | -7.34% | 37,965 |
| Oct 17, 2025 | 7.04 | 7.29 | 6.90 | 7.02 | 7.02 | -0.36% | 22,524 |
| Oct 16, 2025 | 7.44 | 7.44 | 6.92 | 7.04 | 7.04 | -5.38% | 47,132 |
| Oct 15, 2025 | 7.55 | 7.78 | 7.30 | 7.44 | 7.44 | -1.20% | 55,305 |
| Oct 14, 2025 | 8.05 | 8.41 | 7.40 | 7.53 | 7.53 | -14.92% | 94,287 |
| Oct 13, 2025 | 7.59 | 11.39 | 7.21 | 8.85 | 8.85 | 17.06% | 315,174 |
| Oct 10, 2025 | 7.04 | 8.07 | 6.65 | 7.56 | 7.56 | -9.94% | 74,401 |
| Oct 9, 2025 | 8.40 | 8.54 | 7.95 | 8.39 | 8.39 | -1.31% | 36,564 |
| Oct 8, 2025 | 8.10 | 8.55 | 8.09 | 8.51 | 8.51 | 3.43% | 15,220 |
| Oct 7, 2025 | 8.10 | 8.46 | 7.50 | 8.22 | 8.22 | -12.98% | 85,263 |
| Oct 6, 2025 | 9.58 | 9.84 | 9.03 | 9.45 | 9.45 | 1.55% | 14,694 |
| Oct 3, 2025 | 9.54 | 9.99 | 8.87 | 9.31 | 9.31 | 5.83% | 46,860 |
| Oct 2, 2025 | 8.73 | 9.17 | 7.85 | 8.79 | 8.79 | -3.30% | 42,849 |
| Oct 1, 2025 | 8.87 | 9.34 | 8.70 | 9.09 | 9.09 | -0.30% | 74,148 |
| Sep 30, 2025 | 9.07 | 14.40 | 9.00 | 9.12 | 9.12 | 3.05% | 2,630,371 |
| Sep 29, 2025 | 9.30 | 9.30 | 8.78 | 8.85 | 8.85 | -2.67% | 11,181 |
| Sep 26, 2025 | 9.00 | 9.30 | 8.91 | 9.09 | 9.09 | 0.53% | 3,953 |
| Sep 25, 2025 | 9.27 | 9.45 | 8.89 | 9.05 | 9.05 | -4.44% | 9,203 |
| Sep 24, 2025 | 9.30 | 9.47 | 8.84 | 9.47 | 9.47 | 3.04% | 11,888 |
| Sep 23, 2025 | 9.36 | 9.47 | 9.00 | 9.19 | 9.19 | -2.64% | 6,815 |
| Sep 22, 2025 | 9.30 | 9.44 | 9.00 | 9.44 | 9.44 | 1.22% | 9,613 |
| Sep 19, 2025 | 9.30 | 9.59 | 9.15 | 9.32 | 9.32 | -2.69% | 10,992 |
| Sep 18, 2025 | 9.30 | 9.58 | 9.30 | 9.58 | 9.58 | 0.57% | 6,361 |
| Sep 17, 2025 | 9.11 | 9.78 | 9.11 | 9.53 | 9.53 | -3.11% | 8,658 |
| Sep 16, 2025 | 10.40 | 10.40 | 9.60 | 9.83 | 9.83 | -2.18% | 10,601 |
| Sep 15, 2025 | 10.29 | 10.71 | 9.84 | 10.05 | 10.05 | -2.90% | 16,322 |
| Sep 12, 2025 | 9.84 | 10.50 | 9.63 | 10.35 | 10.35 | 1.93% | 17,809 |
| Sep 11, 2025 | 9.75 | 10.27 | 9.75 | 10.15 | 10.15 | -2.21% | 15,493 |
| Sep 10, 2025 | 9.90 | 11.10 | 9.60 | 10.38 | 10.38 | -3.57% | 338,251 |
| Sep 9, 2025 | 9.35 | 11.70 | 8.70 | 10.77 | 10.77 | 15.14% | 85,715 |
| Sep 8, 2025 | 9.00 | 9.84 | 8.40 | 9.35 | 9.35 | 4.67% | 40,511 |
| Sep 5, 2025 | 8.70 | 9.73 | 8.40 | 8.93 | 8.93 | 4.86% | 18,394 |
| Sep 4, 2025 | 9.26 | 9.26 | 7.80 | 8.52 | 8.52 | -7.91% | 21,319 |
| Sep 3, 2025 | 8.92 | 9.48 | 8.92 | 9.25 | 9.25 | -0.64% | 6,450 |
| Sep 2, 2025 | 9.33 | 9.54 | 9.15 | 9.31 | 9.31 | -2.08% | 5,264 |
| Aug 29, 2025 | 9.42 | 9.59 | 9.08 | 9.51 | 9.51 | 0.92% | 9,177 |
| Aug 28, 2025 | 9.81 | 10.05 | 9.37 | 9.42 | 9.42 | -2.70% | 7,884 |
| Aug 27, 2025 | 10.05 | 10.05 | 9.65 | 9.68 | 9.68 | -3.64% | 7,235 |
| Aug 26, 2025 | 10.20 | 10.49 | 9.66 | 10.05 | 10.05 | 3.49% | 18,350 |
| Aug 25, 2025 | 9.90 | 10.17 | 9.30 | 9.71 | 9.71 | -0.95% | 9,288 |
| Aug 22, 2025 | 9.90 | 10.50 | 9.51 | 9.80 | 9.80 | -1.51% | 12,831 |
| Aug 21, 2025 | 10.11 | 10.58 | 9.90 | 9.95 | 9.95 | -4.52% | 10,643 |
| Aug 20, 2025 | 10.31 | 10.62 | 10.08 | 10.43 | 10.43 | 3.58% | 9,313 |