Click Holdings Limited (CLIK)
NASDAQ: CLIK · Real-Time Price · USD
0.3450
+0.1287 (59.50%)
At close: May 2, 2025, 4:00 PM
0.2650
-0.0800 (-23.19%)
After-hours: May 2, 2025, 7:46 PM EDT
Click Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 0.22 | 0.39 | 0.21 | 0.35 | 0.35 | 59.50% | 33,659,885 |
| May 1, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | -1.68% | 735,274 |
| Apr 30, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -4.10% | 1,117,669 |
| Apr 29, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -3.49% | 757,459 |
| Apr 28, 2025 | 0.25 | 0.26 | 0.21 | 0.24 | 0.24 | -6.75% | 1,014,600 |
| Apr 25, 2025 | 0.26 | 0.28 | 0.24 | 0.25 | 0.25 | -3.08% | 1,479,406 |
| Apr 24, 2025 | 0.24 | 0.30 | 0.23 | 0.26 | 0.26 | 9.95% | 3,253,690 |
| Apr 23, 2025 | 0.27 | 0.28 | 0.23 | 0.24 | 0.24 | -6.93% | 1,951,662 |
| Apr 22, 2025 | 0.20 | 0.27 | 0.20 | 0.26 | 0.26 | 24.27% | 7,732,180 |
| Apr 21, 2025 | 0.34 | 0.34 | 0.16 | 0.21 | 0.21 | -41.75% | 7,234,552 |
| Apr 17, 2025 | 0.59 | 0.59 | 0.25 | 0.36 | 0.36 | -48.18% | 13,519,491 |
| Apr 16, 2025 | 2.63 | 2.70 | 0.58 | 0.69 | 0.69 | -74.20% | 22,394,955 |
| Apr 15, 2025 | 2.96 | 3.03 | 2.65 | 2.66 | 2.66 | -10.30% | 4,547,547 |
| Apr 14, 2025 | 3.05 | 3.12 | 2.93 | 2.96 | 2.96 | -3.90% | 3,878,171 |
| Apr 11, 2025 | 3.01 | 3.19 | 2.90 | 3.08 | 3.08 | 0.98% | 4,563,551 |
| Apr 10, 2025 | 2.81 | 3.12 | 2.70 | 3.05 | 3.05 | 11.31% | 2,959,179 |
| Apr 9, 2025 | 2.73 | 2.84 | 2.66 | 2.74 | 2.74 | -3.52% | 459,336 |
| Apr 8, 2025 | 2.84 | 2.90 | 2.70 | 2.84 | 2.84 | -0.35% | 902,554 |
| Apr 7, 2025 | 2.81 | 2.92 | 2.00 | 2.85 | 2.85 | 2.89% | 3,246,798 |
| Apr 4, 2025 | 2.82 | 2.95 | 2.60 | 2.77 | 2.77 | 4.92% | 8,192,164 |
| Apr 3, 2025 | 2.33 | 2.80 | 2.33 | 2.64 | 2.64 | 13.30% | 162,008 |
| Apr 2, 2025 | 2.50 | 2.55 | 2.15 | 2.33 | 2.33 | -11.74% | 715,262 |
| Apr 1, 2025 | 2.66 | 3.20 | 2.60 | 2.64 | 2.64 | -2.22% | 353,595 |
| Mar 31, 2025 | 2.43 | 2.84 | 2.41 | 2.70 | 2.70 | 7.57% | 59,416 |
| Mar 28, 2025 | 2.67 | 2.70 | 2.45 | 2.51 | 2.51 | -7.04% | 52,004 |
| 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 |