Click Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2025	0.33	0.34	0.31	0.32	-	-1.65%	115,333
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
Jul 25, 2025	0.38	0.42	0.37	0.39	0.39	0.96%	2,527,968
Jul 24, 2025	0.40	0.40	0.38	0.39	0.39	-3.35%	383,229
Jul 23, 2025	0.39	0.41	0.39	0.40	0.40	-1.01%	397,655
Jul 22, 2025	0.40	0.42	0.38	0.40	0.40	1.05%	503,016
Jul 21, 2025	0.41	0.43	0.35	0.40	0.40	6.33%	2,302,449
Jul 18, 2025	0.40	0.40	0.36	0.38	0.38	-3.32%	394,619
Jul 17, 2025	0.36	0.40	0.35	0.39	0.39	5.16%	773,599
Jul 16, 2025	0.37	0.37	0.35	0.37	0.37	1.26%	1,076,175
Jul 15, 2025	0.40	0.40	0.36	0.37	0.37	-12.15%	2,671,370
Jul 14, 2025	0.50	0.53	0.37	0.42	0.42	1.32%	45,560,901
Jul 11, 2025	0.42	0.45	0.41	0.41	0.41	-4.11%	525,104
Jul 10, 2025	0.43	0.44	0.40	0.43	0.43	1.74%	752,252
Jul 9, 2025	0.42	0.43	0.41	0.42	0.42	-0.33%	93,861
Jul 8, 2025	0.40	0.44	0.40	0.42	0.42	2.30%	442,729
Jul 7, 2025	0.40	0.44	0.38	0.41	0.41	-0.51%	272,497
Jul 3, 2025	0.40	0.43	0.38	0.41	0.41	1.15%	676,233
Jul 2, 2025	0.41	0.42	0.39	0.41	0.41	-2.38%	587,496
Jul 1, 2025	0.41	0.42	0.41	0.42	0.42	0.29%	98,514
Jun 30, 2025	0.44	0.45	0.41	0.42	0.42	-9.99%	1,208,728
Jun 27, 2025	0.47	0.48	0.45	0.47	0.47	0.67%	332,896
Jun 26, 2025	0.47	0.47	0.44	0.46	0.46	-1.66%	189,522
Jun 25, 2025	0.47	0.47	0.45	0.47	0.47	-2.08%	225,802
Jun 24, 2025	0.44	0.49	0.43	0.48	0.48	9.09%	448,965
Jun 23, 2025	0.43	0.44	0.41	0.44	0.44	-1.96%	322,415
Jun 20, 2025	0.38	0.47	0.38	0.45	0.45	15.37%	1,288,102
Jun 18, 2025	0.32	0.40	0.32	0.39	0.39	6.08%	362,382
Jun 17, 2025	0.37	0.37	0.34	0.37	0.37	2.17%	441,669
Jun 16, 2025	0.37	0.39	0.30	0.36	0.36	1.16%	674,889
Jun 13, 2025	0.42	0.43	0.34	0.35	0.35	-18.15%	673,305