Click Holdings Limited (CLIK)
NASDAQ: CLIK · Real-Time Price · USD
3.450
+1.350 (64.29%)
At close: Apr 9, 2026, 4:00 PM EDT
3.050
-0.400 (-11.59%)
After-hours: Apr 9, 2026, 5:41 PM EDT
Click Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 2.60 | 3.70 | 2.33 | 3.45 | 3.45 | 64.29% | 31,787,707 |
| Apr 8, 2026 | 1.44 | 2.60 | 1.43 | 2.10 | 2.10 | 53.28% | 7,409,819 |
| Apr 7, 2026 | 1.54 | 1.55 | 1.32 | 1.37 | 1.37 | -9.87% | 17,717 |
| Apr 6, 2026 | 1.79 | 1.80 | 1.52 | 1.52 | 1.52 | -14.12% | 30,324 |
| Apr 2, 2026 | 1.76 | 1.79 | 1.71 | 1.77 | 1.77 | -0.84% | 8,468 |
| Apr 1, 2026 | 1.74 | 2.09 | 1.72 | 1.79 | 1.79 | 3.18% | 20,049 |
| Mar 31, 2026 | 1.74 | 1.85 | 1.73 | 1.73 | 1.73 | -0.57% | 14,111 |
| Mar 30, 2026 | 1.73 | 1.77 | 1.61 | 1.74 | 1.74 | 1.16% | 5,458 |
| Mar 27, 2026 | 1.72 | 1.92 | 1.72 | 1.72 | 1.72 | -3.37% | 17,381 |
| Mar 26, 2026 | 2.06 | 2.06 | 1.76 | 1.78 | 1.78 | -10.10% | 13,091 |
| Mar 25, 2026 | 1.96 | 2.28 | 1.91 | 1.98 | 1.98 | 2.06% | 63,534 |
| Mar 24, 2026 | 1.75 | 1.99 | 1.74 | 1.94 | 1.94 | 10.86% | 82,869 |
| Mar 23, 2026 | 1.83 | 1.84 | 1.50 | 1.75 | 1.75 | -9.33% | 34,456 |
| Mar 20, 2026 | 2.32 | 2.32 | 1.93 | 1.93 | 1.93 | -10.23% | 34,525 |
| Mar 19, 2026 | 2.75 | 2.88 | 2.01 | 2.15 | 2.15 | -25.86% | 78,490 |
| Mar 18, 2026 | 3.09 | 3.12 | 2.90 | 2.90 | 2.90 | -8.52% | 40,179 |
| Mar 17, 2026 | 3.17 | 3.46 | 3.07 | 3.17 | 3.17 | -1.25% | 143,009 |
| Mar 16, 2026 | 4.18 | 4.25 | 3.16 | 3.21 | 3.21 | 2.98% | 4,074,715 |
| Mar 13, 2026 | 3.30 | 3.45 | 3.11 | 3.12 | 3.12 | -13.18% | 1,889,152 |
| Mar 12, 2026 | 3.50 | 3.76 | 3.50 | 3.59 | 3.59 | 2.28% | 4,314 |
| Mar 11, 2026 | 3.87 | 3.87 | 3.51 | 3.51 | 3.51 | -8.59% | 1,280 |
| Mar 10, 2026 | 3.85 | 3.86 | 3.58 | 3.84 | 3.84 | 7.26% | 6,294 |
| Mar 9, 2026 | 3.55 | 3.60 | 3.55 | 3.58 | 3.58 | -1.92% | 9,022 |
| Mar 6, 2026 | 3.85 | 3.85 | 3.65 | 3.65 | 3.65 | -2.67% | 2,802 |
| Mar 5, 2026 | 4.14 | 4.14 | 3.74 | 3.75 | 3.75 | 2.18% | 5,340 |
| Mar 4, 2026 | 4.25 | 4.25 | 3.63 | 3.67 | 3.67 | -14.25% | 16,383 |
| Mar 3, 2026 | 3.63 | 4.38 | 3.56 | 4.28 | 4.28 | 20.56% | 24,428 |
| Mar 2, 2026 | 3.72 | 3.72 | 3.50 | 3.55 | 3.55 | -7.43% | 7,276 |
| Feb 27, 2026 | 3.50 | 4.60 | 3.50 | 3.84 | 3.84 | 7.48% | 18,693 |
| Feb 26, 2026 | 3.49 | 3.93 | 3.36 | 3.57 | 3.57 | -2.11% | 12,176 |
| Feb 25, 2026 | 3.45 | 4.09 | 3.39 | 3.65 | 3.65 | 19.51% | 78,385 |
| Feb 24, 2026 | 3.01 | 3.07 | 3.01 | 3.05 | 3.05 | -3.48% | 2,129 |
| Feb 20, 2026 | 3.30 | 3.30 | 3.16 | 3.16 | 3.16 | -3.36% | 1,337 |
| Feb 19, 2026 | 3.26 | 3.35 | 3.26 | 3.27 | 3.27 | -1.51% | 2,400 |
| Feb 18, 2026 | 3.32 | 3.33 | 3.23 | 3.32 | 3.32 | -0.15% | 3,504 |
| Feb 17, 2026 | 3.35 | 3.35 | 3.23 | 3.33 | 3.33 | -3.17% | 1,245 |
| Feb 13, 2026 | 3.51 | 3.60 | 3.10 | 3.43 | 3.43 | -4.08% | 8,893 |
| Feb 12, 2026 | 3.56 | 3.58 | 3.46 | 3.58 | 3.58 | 3.47% | 6,875 |
| Feb 11, 2026 | 3.24 | 3.46 | 3.24 | 3.46 | 3.46 | 0.29% | 11,917 |
| Feb 10, 2026 | 3.50 | 3.68 | 3.45 | 3.45 | 3.45 | 1.17% | 6,662 |
| Feb 9, 2026 | 3.26 | 3.79 | 3.26 | 3.41 | 3.41 | -5.54% | 9,887 |
| Feb 6, 2026 | 3.85 | 3.95 | 3.61 | 3.61 | 3.61 | -9.09% | 4,657 |
| Feb 5, 2026 | 3.71 | 4.10 | 3.65 | 3.97 | 3.97 | -5.45% | 13,283 |
| Feb 3, 2026 | 4.09 | 4.25 | 4.08 | 4.20 | 4.20 | -2.10% | 2,918 |
| Feb 2, 2026 | 4.19 | 4.29 | 4.08 | 4.29 | 4.29 | -2.39% | 5,594 |
| Jan 30, 2026 | 4.59 | 4.59 | 4.30 | 4.40 | 4.40 | -3.41% | 8,873 |
| Jan 29, 2026 | 4.75 | 4.75 | 4.50 | 4.55 | 4.55 | -6.57% | 3,170 |
| Jan 28, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -1.14% | 4,139 |
| Jan 27, 2026 | 4.69 | 4.93 | 4.32 | 4.93 | 4.93 | 4.81% | 6,156 |
| Jan 26, 2026 | 4.59 | 4.76 | 4.59 | 4.70 | 4.70 | -3.69% | 5,477 |