Click Holdings Limited (CLIK)
NASDAQ: CLIK · Real-Time Price · USD
5.42
-0.12 (-2.17%)
At close: Dec 29, 2025, 4:00 PM EST
5.36
-0.06 (-1.11%)
After-hours: Dec 29, 2025, 7:47 PM EST
Click Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 5.60 | 5.64 | 5.31 | 5.42 | 5.42 | -2.17% | 21,639 |
| Dec 26, 2025 | 5.63 | 5.78 | 5.53 | 5.54 | 5.54 | -2.12% | 6,821 |
| Dec 24, 2025 | 5.68 | 5.78 | 5.58 | 5.66 | 5.66 | -0.53% | 5,068 |
| Dec 23, 2025 | 5.73 | 5.80 | 5.55 | 5.69 | 5.69 | -4.69% | 10,895 |
| Dec 22, 2025 | 5.92 | 5.97 | 5.86 | 5.97 | 5.97 | 4.55% | 4,601 |
| Dec 19, 2025 | 5.68 | 5.82 | 5.63 | 5.71 | 5.71 | 1.42% | 13,249 |
| Dec 18, 2025 | 5.90 | 5.95 | 5.63 | 5.63 | 5.63 | -2.26% | 27,094 |
| Dec 17, 2025 | 6.11 | 6.11 | 5.75 | 5.76 | 5.76 | -4.64% | 35,973 |
| Dec 16, 2025 | 6.51 | 6.70 | 5.83 | 6.04 | 6.04 | -16.11% | 66,186 |
| Dec 15, 2025 | 5.51 | 7.20 | 5.38 | 7.20 | 7.20 | 28.34% | 109,556 |
| Dec 12, 2025 | 5.83 | 5.99 | 5.61 | 5.61 | 5.61 | -1.92% | 17,133 |
| Dec 11, 2025 | 5.97 | 5.99 | 5.70 | 5.72 | 5.72 | -1.21% | 10,503 |
| Dec 10, 2025 | 5.90 | 5.92 | 5.74 | 5.79 | 5.79 | -1.86% | 9,275 |
| Dec 9, 2025 | 5.97 | 6.08 | 5.90 | 5.90 | 5.90 | -4.22% | 22,885 |
| Dec 8, 2025 | 6.45 | 6.45 | 6.00 | 6.16 | 6.16 | -5.95% | 50,013 |
| Dec 5, 2025 | 6.26 | 8.45 | 6.18 | 6.55 | 6.55 | 14.91% | 639,350 |
| Dec 4, 2025 | 5.47 | 5.77 | 5.47 | 5.70 | 5.70 | 2.52% | 9,346 |
| Dec 3, 2025 | 5.56 | 5.72 | 5.55 | 5.56 | 5.56 | -3.14% | 7,033 |
| Dec 2, 2025 | 5.80 | 5.80 | 5.35 | 5.74 | 5.74 | -0.35% | 13,386 |
| Dec 1, 2025 | 5.87 | 5.95 | 5.62 | 5.76 | 5.76 | -2.54% | 10,872 |
| Nov 28, 2025 | 5.78 | 5.97 | 5.78 | 5.91 | 5.91 | 2.07% | 5,537 |
| Nov 26, 2025 | 6.07 | 6.08 | 5.79 | 5.79 | 5.79 | -4.77% | 15,543 |
| Nov 25, 2025 | 6.30 | 6.43 | 6.02 | 6.08 | 6.08 | -3.49% | 92,092 |
| Nov 24, 2025 | 6.30 | 6.41 | 6.23 | 6.30 | 6.30 | 1.12% | 10,698 |
| Nov 21, 2025 | 7.00 | 7.07 | 6.00 | 6.23 | 6.23 | -11.13% | 14,583 |
| Nov 20, 2025 | 7.31 | 7.55 | 7.00 | 7.01 | 7.01 | -4.76% | 32,368 |
| Nov 19, 2025 | 7.81 | 7.89 | 7.10 | 7.36 | 7.36 | -7.88% | 113,546 |
| Nov 18, 2025 | 7.64 | 8.65 | 7.13 | 7.99 | 7.99 | 18.02% | 4,087,907 |
| Nov 17, 2025 | 6.00 | 7.05 | 5.97 | 6.77 | 6.77 | 12.83% | 970,342 |
| Nov 14, 2025 | 6.08 | 6.25 | 6.00 | 6.00 | 6.00 | -3.23% | 6,957 |
| Nov 13, 2025 | 6.34 | 6.49 | 6.04 | 6.20 | 6.20 | -6.06% | 11,730 |
| Nov 12, 2025 | 6.59 | 6.79 | 6.50 | 6.60 | 6.60 | 0.15% | 11,158 |
| Nov 11, 2025 | 6.69 | 6.80 | 6.58 | 6.59 | 6.59 | -3.80% | 19,466 |
| Nov 10, 2025 | 6.84 | 7.60 | 6.74 | 6.85 | 6.85 | -0.87% | 25,976 |
| Nov 7, 2025 | 7.06 | 7.30 | 6.91 | 6.91 | 6.91 | -6.62% | 9,876 |
| Nov 6, 2025 | 7.73 | 7.73 | 7.38 | 7.40 | 7.40 | 0.41% | 11,941 |
| Nov 5, 2025 | 7.23 | 7.75 | 7.23 | 7.37 | 7.37 | -2.51% | 12,432 |
| Nov 4, 2025 | 7.36 | 8.16 | 7.33 | 7.56 | 7.56 | -3.94% | 28,353 |
| Nov 3, 2025 | 6.95 | 8.70 | 6.95 | 7.87 | 7.87 | 11.47% | 95,108 |
| Oct 31, 2025 | 7.00 | 7.49 | 6.95 | 7.06 | 7.06 | -1.40% | 63,377 |
| Oct 30, 2025 | 6.90 | 7.41 | 6.63 | 7.16 | 7.16 | -4.15% | 64,278 |
| Oct 29, 2025 | 8.18 | 8.79 | 7.37 | 7.47 | 7.47 | -1.19% | 258,498 |
| 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% | 15,713,880 |
| 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 |