Click Holdings Limited (CLIK)
NASDAQ: CLIK · Real-Time Price · USD
1.210
0.00 (0.00%)
At close: Sep 18, 2026, 4:00 PM EDT
1.170
-0.040 (-3.31%)
After-hours: Sep 18, 2026, 7:44 PM EDT
Click Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.21 | 1.24 | 1.16 | 1.21 | 1.21 | - | 34,230 |
| Sep 17, 2026 | 1.22 | 1.25 | 1.20 | 1.21 | 1.21 | -3.97% | 39,146 |
| Sep 16, 2026 | 1.25 | 1.37 | 1.25 | 1.26 | 1.26 | 1.61% | 121,260 |
| Sep 15, 2026 | 1.24 | 1.29 | 1.19 | 1.24 | 1.24 | -2.36% | 26,551 |
| Sep 14, 2026 | 1.25 | 1.30 | 1.25 | 1.27 | 1.27 | -4.51% | 58,039 |
| Sep 11, 2026 | 1.34 | 1.40 | 1.24 | 1.33 | 1.33 | 6.40% | 220,878 |
| Sep 10, 2026 | 0.97 | 1.28 | 0.96 | 1.25 | 1.25 | 8.70% | 6,478,460 |
| Sep 9, 2026 | 1.33 | 1.34 | 1.10 | 1.15 | 1.15 | -13.53% | 31,638 |
| Sep 8, 2026 | 1.35 | 1.36 | 1.32 | 1.33 | 1.33 | -1.85% | 27,591 |
| Sep 4, 2026 | 1.37 | 1.37 | 1.34 | 1.36 | 1.36 | -1.11% | 8,490 |
| Sep 3, 2026 | 1.37 | 1.43 | 1.37 | 1.37 | 1.37 | 0.01% | 10,074 |
| Sep 2, 2026 | 1.43 | 1.46 | 1.36 | 1.37 | 1.37 | -4.20% | 32,876 |
| Sep 1, 2026 | 1.47 | 1.49 | 1.39 | 1.43 | 1.43 | 3.62% | 127,077 |
| Aug 31, 2026 | 1.37 | 1.40 | 1.36 | 1.38 | 1.38 | - | 7,947 |
| Aug 28, 2026 | 1.42 | 1.42 | 1.35 | 1.38 | 1.38 | 2.22% | 8,979 |
| Aug 27, 2026 | 1.33 | 1.42 | 1.32 | 1.35 | 1.35 | 2.27% | 30,256 |
| Aug 26, 2026 | 1.38 | 1.38 | 1.32 | 1.32 | 1.32 | -2.94% | 17,999 |
| Aug 25, 2026 | 1.36 | 1.50 | 1.34 | 1.36 | 1.36 | - | 128,545 |
| Aug 24, 2026 | 1.35 | 1.42 | 1.34 | 1.36 | 1.36 | -2.16% | 16,897 |
| Aug 21, 2026 | 1.42 | 1.42 | 1.37 | 1.39 | 1.39 | 2.96% | 2,394 |
| Aug 20, 2026 | 1.35 | 1.38 | 1.34 | 1.35 | 1.35 | 0.75% | 13,416 |
| Aug 19, 2026 | 1.33 | 1.39 | 1.33 | 1.34 | 1.34 | 0.75% | 21,246 |
| Aug 18, 2026 | 1.40 | 1.40 | 1.32 | 1.33 | 1.33 | -4.32% | 31,595 |
| Aug 17, 2026 | 1.40 | 1.41 | 1.39 | 1.39 | 1.39 | -1.42% | 6,350 |
| Aug 14, 2026 | 1.39 | 1.45 | 1.37 | 1.41 | 1.41 | 1.44% | 11,949 |
| Aug 13, 2026 | 1.48 | 1.48 | 1.37 | 1.39 | 1.39 | -1.42% | 25,941 |
| Aug 12, 2026 | 1.45 | 1.46 | 1.40 | 1.41 | 1.41 | -2.08% | 20,198 |
| Aug 11, 2026 | 1.43 | 1.50 | 1.43 | 1.44 | 1.44 | -1.37% | 16,440 |
| Aug 10, 2026 | 1.38 | 1.55 | 1.38 | 1.46 | 1.46 | 5.80% | 32,083 |
| Aug 7, 2026 | 1.40 | 1.47 | 1.38 | 1.38 | 1.38 | -2.82% | 20,632 |
| Aug 6, 2026 | 1.45 | 1.50 | 1.41 | 1.42 | 1.42 | 2.16% | 35,793 |
| Aug 5, 2026 | 1.39 | 1.40 | 1.33 | 1.39 | 1.39 | 1.46% | 19,338 |
| Aug 4, 2026 | 1.38 | 1.44 | 1.36 | 1.37 | 1.37 | -1.44% | 19,640 |
| Aug 3, 2026 | 1.43 | 1.44 | 1.38 | 1.39 | 1.39 | -2.11% | 22,754 |
| Jul 31, 2026 | 1.40 | 1.45 | 1.40 | 1.42 | 1.42 | -0.70% | 37,907 |
| Jul 30, 2026 | 1.46 | 1.50 | 1.43 | 1.43 | 1.43 | 1.42% | 43,119 |
| Jul 29, 2026 | 1.52 | 1.55 | 1.41 | 1.41 | 1.41 | -9.62% | 47,054 |
| Jul 28, 2026 | 1.63 | 1.63 | 1.52 | 1.56 | 1.56 | -4.88% | 27,620 |
| Jul 27, 2026 | 1.62 | 1.69 | 1.57 | 1.64 | 1.64 | 0.61% | 46,193 |
| Jul 24, 2026 | 1.64 | 1.65 | 1.55 | 1.63 | 1.63 | 1.87% | 47,810 |
| Jul 23, 2026 | 1.63 | 1.63 | 1.55 | 1.60 | 1.60 | -1.23% | 54,645 |
| Jul 22, 2026 | 1.58 | 1.74 | 1.50 | 1.62 | 1.62 | 5.88% | 221,491 |
| Jul 21, 2026 | 1.54 | 1.59 | 1.48 | 1.53 | 1.53 | -0.65% | 187,369 |
| Jul 20, 2026 | 1.59 | 1.59 | 1.50 | 1.54 | 1.54 | 0.65% | 62,190 |
| Jul 17, 2026 | 1.70 | 1.70 | 1.48 | 1.53 | 1.53 | -11.56% | 333,241 |
| Jul 16, 2026 | 1.58 | 2.13 | 1.56 | 1.73 | 1.73 | 16.89% | 5,878,090 |
| Jul 15, 2026 | 1.49 | 1.63 | 1.46 | 1.48 | 1.48 | 5.71% | 113,206 |
| Jul 14, 2026 | 1.40 | 1.44 | 1.39 | 1.40 | 1.40 | -1.41% | 43,674 |
| Jul 13, 2026 | 1.42 | 1.44 | 1.40 | 1.42 | 1.42 | -1.39% | 27,332 |
| Jul 10, 2026 | 1.43 | 1.52 | 1.43 | 1.44 | 1.44 | 1.41% | 109,372 |