Click Holdings Limited (CLIK)
NASDAQ: CLIK · Real-Time Price · USD
1.220
-0.010 (-0.81%)
Nov 20, 2024, 4:00 PM EST - Market closed
Click Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |