Click Holdings Limited (CLIK)
NASDAQ: CLIK · Real-Time Price · USD
1.160
-0.080 (-6.45%)
Jan 17, 2025, 4:00 PM EST - Market closed
Click Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 1.20 | 1.25 | 1.15 | 1.16 | 1.16 | -6.45% | 21,567 |
| Jan 16, 2025 | 1.25 | 1.27 | 1.18 | 1.24 | 1.24 | - | 16,002 |
| Jan 15, 2025 | 1.25 | 1.30 | 1.21 | 1.24 | 1.24 | 2.48% | 20,100 |
| Jan 14, 2025 | 1.18 | 1.39 | 1.18 | 1.21 | 1.21 | -4.72% | 15,770 |
| Jan 13, 2025 | 1.24 | 1.29 | 1.17 | 1.27 | 1.27 | 1.60% | 42,211 |
| Jan 10, 2025 | 1.21 | 1.37 | 1.20 | 1.25 | 1.25 | -1.96% | 20,864 |
| Jan 8, 2025 | 1.33 | 1.40 | 1.26 | 1.28 | 1.28 | -1.92% | 26,858 |
| Jan 7, 2025 | 1.39 | 1.40 | 1.27 | 1.30 | 1.30 | -0.31% | 49,875 |
| Jan 6, 2025 | 1.20 | 1.35 | 1.15 | 1.30 | 1.30 | 6.89% | 43,461 |
| Jan 3, 2025 | 1.22 | 1.25 | 1.15 | 1.22 | 1.22 | -2.40% | 41,851 |
| Jan 2, 2025 | 1.23 | 1.25 | 1.17 | 1.25 | 1.25 | 5.04% | 24,402 |
| Dec 31, 2024 | 1.31 | 1.32 | 1.15 | 1.19 | 1.19 | -5.93% | 58,925 |
| Dec 30, 2024 | 1.09 | 1.28 | 1.05 | 1.27 | 1.27 | 16.06% | 111,942 |
| Dec 27, 2024 | 1.16 | 1.17 | 1.05 | 1.09 | 1.09 | -4.39% | 56,752 |
| Dec 26, 2024 | 1.15 | 1.27 | 1.12 | 1.14 | 1.14 | 3.64% | 105,657 |
| Dec 24, 2024 | 1.22 | 2.07 | 1.03 | 1.10 | 1.10 | -12.00% | 1,476,723 |
| Dec 23, 2024 | 1.39 | 1.41 | 1.20 | 1.25 | 1.25 | -2.34% | 83,307 |
| Dec 20, 2024 | 1.27 | 1.41 | 1.27 | 1.28 | 1.28 | -2.29% | 30,021 |
| Dec 19, 2024 | 1.35 | 1.43 | 1.31 | 1.31 | 1.31 | -3.68% | 64,303 |
| Dec 18, 2024 | 1.31 | 1.45 | 1.30 | 1.36 | 1.36 | -2.86% | 20,677 |
| Dec 17, 2024 | 1.23 | 1.43 | 1.23 | 1.40 | 1.40 | 13.91% | 48,234 |
| Dec 16, 2024 | 1.31 | 1.42 | 1.18 | 1.23 | 1.23 | -6.89% | 66,589 |
| Dec 13, 2024 | 1.37 | 1.42 | 1.32 | 1.32 | 1.32 | -5.31% | 14,454 |
| Dec 12, 2024 | 1.39 | 1.42 | 1.35 | 1.39 | 1.39 | 2.50% | 10,188 |
| Dec 11, 2024 | 1.45 | 1.47 | 1.35 | 1.36 | 1.36 | 3.03% | 29,381 |
| Dec 10, 2024 | 1.42 | 1.53 | 1.32 | 1.32 | 1.32 | -10.39% | 38,168 |
| Dec 9, 2024 | 1.64 | 1.67 | 1.45 | 1.47 | 1.47 | -8.51% | 65,982 |
| Dec 6, 2024 | 1.46 | 1.63 | 1.43 | 1.61 | 1.61 | 12.59% | 131,858 |
| Dec 5, 2024 | 1.37 | 1.50 | 1.37 | 1.43 | 1.43 | 5.93% | 44,545 |
| Dec 4, 2024 | 1.60 | 1.70 | 1.21 | 1.35 | 1.35 | -14.01% | 227,942 |
| Dec 3, 2024 | 1.63 | 2.12 | 1.57 | 1.57 | 1.57 | 3.29% | 823,638 |
| Dec 2, 2024 | 1.61 | 1.74 | 1.50 | 1.52 | 1.52 | -8.98% | 87,016 |
| Nov 29, 2024 | 1.72 | 1.75 | 1.66 | 1.67 | 1.67 | -2.34% | 15,352 |
| Nov 27, 2024 | 1.65 | 1.79 | 1.47 | 1.71 | 1.71 | 7.55% | 77,084 |
| Nov 26, 2024 | 1.47 | 1.75 | 1.45 | 1.59 | 1.59 | 1.27% | 108,517 |
| Nov 25, 2024 | 1.46 | 1.65 | 1.35 | 1.57 | 1.57 | 3.63% | 31,952 |
| Nov 22, 2024 | 1.25 | 1.62 | 1.25 | 1.52 | 1.52 | 23.37% | 192,889 |
| Nov 21, 2024 | 1.22 | 1.27 | 1.17 | 1.23 | 1.23 | 0.66% | 29,509 |
| Nov 20, 2024 | 1.30 | 1.30 | 1.15 | 1.22 | 1.22 | -0.81% | 20,741 |
| Nov 19, 2024 | 1.32 | 1.39 | 1.15 | 1.23 | 1.23 | -3.91% | 94,295 |
| Nov 18, 2024 | 1.60 | 1.60 | 1.25 | 1.28 | 1.28 | -11.72% | 119,476 |
| Nov 15, 2024 | 1.66 | 1.70 | 1.45 | 1.45 | 1.45 | -15.70% | 92,885 |
| Nov 14, 2024 | 1.76 | 1.85 | 1.60 | 1.72 | 1.72 | -4.44% | 98,006 |
| Nov 13, 2024 | 1.80 | 1.88 | 1.62 | 1.80 | 1.80 | - | 156,735 |
| Nov 12, 2024 | 1.82 | 1.99 | 1.79 | 1.80 | 1.80 | -1.10% | 51,648 |
| Nov 11, 2024 | 1.75 | 1.99 | 1.75 | 1.82 | 1.82 | -5.21% | 25,320 |
| Nov 8, 2024 | 1.84 | 1.96 | 1.80 | 1.92 | 1.92 | 1.59% | 30,931 |
| Nov 7, 2024 | 1.66 | 1.90 | 1.66 | 1.89 | 1.89 | 8.00% | 42,648 |
| Nov 6, 2024 | 1.75 | 1.80 | 1.67 | 1.75 | 1.75 | 5.42% | 60,010 |
| Nov 5, 2024 | 1.73 | 1.88 | 1.66 | 1.66 | 1.66 | -6.74% | 30,491 |
| Nov 4, 2024 | 1.70 | 1.95 | 1.55 | 1.78 | 1.78 | 4.71% | 94,128 |
| Nov 1, 2024 | 1.56 | 1.77 | 1.56 | 1.70 | 1.70 | 3.03% | 60,044 |
| Oct 31, 2024 | 1.59 | 1.80 | 1.56 | 1.65 | 1.65 | 0.43% | 64,764 |
| Oct 30, 2024 | 1.73 | 1.74 | 1.59 | 1.64 | 1.64 | 5.32% | 52,357 |
| Oct 29, 2024 | 1.60 | 1.80 | 1.52 | 1.56 | 1.56 | -2.50% | 102,323 |
| Oct 28, 2024 | 1.60 | 1.77 | 1.55 | 1.60 | 1.60 | -3.03% | 101,259 |
| Oct 25, 2024 | 2.08 | 2.08 | 1.41 | 1.65 | 1.65 | -17.91% | 236,753 |
| Oct 24, 2024 | 1.54 | 2.09 | 1.44 | 2.01 | 2.01 | 38.62% | 1,154,664 |
| Oct 23, 2024 | 1.52 | 1.56 | 1.42 | 1.45 | 1.45 | -7.64% | 127,592 |
| Oct 22, 2024 | 1.54 | 1.57 | 1.42 | 1.57 | 1.57 | 4.67% | 382,999 |
| Oct 21, 2024 | 1.56 | 1.57 | 1.37 | 1.50 | 1.50 | -2.60% | 145,236 |
| Oct 18, 2024 | 1.55 | 1.68 | 1.44 | 1.54 | 1.54 | - | 335,924 |
| Oct 17, 2024 | 1.25 | 1.70 | 1.25 | 1.54 | 1.54 | 16.67% | 700,235 |
| Oct 16, 2024 | 1.25 | 1.35 | 1.23 | 1.32 | 1.32 | 0.76% | 135,609 |
| Oct 15, 2024 | 1.60 | 1.60 | 1.29 | 1.31 | 1.31 | -18.53% | 298,447 |
| Oct 14, 2024 | 1.54 | 1.68 | 1.50 | 1.61 | 1.61 | 0.50% | 237,176 |
| Oct 11, 2024 | 1.47 | 1.81 | 1.39 | 1.60 | 1.60 | 9.59% | 935,200 |
| Oct 10, 2024 | 2.20 | 2.44 | 1.35 | 1.46 | 1.46 | -44.70% | 1,253,211 |