Click Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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