Click Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	0.42	0.43	0.34	0.35	0.35	-18.15%	673,305
Jun 12, 2025	0.45	0.45	0.42	0.43	0.43	-1.70%	235,652
Jun 11, 2025	0.47	0.48	0.40	0.44	0.44	-9.46%	647,208
Jun 10, 2025	0.48	0.50	0.48	0.49	0.49	-2.03%	463,089
Jun 9, 2025	0.51	0.52	0.47	0.50	0.50	-5.01%	691,757
Jun 6, 2025	0.51	0.53	0.50	0.52	0.52	-1.99%	249,693
Jun 5, 2025	0.55	0.59	0.51	0.53	0.53	-0.19%	690,835
Jun 4, 2025	0.52	0.55	0.46	0.54	0.54	-0.93%	413,069
Jun 3, 2025	0.53	0.61	0.51	0.54	0.54	6.93%	1,061,987
Jun 2, 2025	0.47	0.54	0.47	0.51	0.51	2.64%	831,484
May 30, 2025	0.54	0.55	0.48	0.49	0.49	-7.52%	729,105
May 29, 2025	0.51	0.56	0.51	0.53	0.53	-0.93%	463,825
May 28, 2025	0.51	0.56	0.51	0.54	0.54	0.47%	627,055
May 27, 2025	0.60	0.63	0.52	0.53	0.53	-15.02%	1,700,121
May 23, 2025	0.64	0.70	0.61	0.63	0.63	-4.70%	1,713,145
May 22, 2025	0.65	0.70	0.61	0.66	0.66	-1.64%	2,164,926
May 21, 2025	0.65	0.71	0.60	0.67	0.67	-4.14%	3,708,375
May 20, 2025	0.52	0.74	0.52	0.70	0.70	34.62%	39,111,689
May 19, 2025	0.45	0.68	0.45	0.52	0.52	8.63%	13,663,515
May 16, 2025	0.59	0.62	0.44	0.48	0.48	-32.56%	12,354,542
May 15, 2025	0.97	1.14	0.62	0.71	0.71	153.50%	481,556,752
May 14, 2025	0.27	0.30	0.25	0.28	0.28	6.26%	2,563,021
May 13, 2025	0.24	0.28	0.24	0.26	0.26	0.96%	1,181,354
May 12, 2025	0.24	0.31	0.24	0.26	0.26	4.40%	4,365,085
May 9, 2025	0.23	0.27	0.23	0.25	0.25	4.17%	1,411,437
May 8, 2025	0.23	0.24	0.23	0.24	0.24	0.06%	1,091,475
May 7, 2025	0.25	0.26	0.23	0.24	0.24	-6.67%	1,185,797
May 6, 2025	0.24	0.26	0.24	0.26	0.26	-1.49%	1,451,406
May 5, 2025	0.27	0.28	0.24	0.26	0.26	-24.38%	4,763,905
May 2, 2025	0.22	0.39	0.21	0.35	0.35	59.50%	35,336,562
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