Click Holdings Limited (CLIK)
NASDAQ: CLIK · Real-Time Price · USD
1.080
-0.010 (-0.92%)
Oct 9, 2026, 2:02 PM EDT - Market open
Click Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.11 | 1.12 | 1.05 | 1.08 | 1.08 | -0.92% | 14,085 |
| Oct 8, 2026 | 1.09 | 1.25 | 1.05 | 1.09 | 1.09 | -1.80% | 128,868 |
| Oct 7, 2026 | 1.09 | 1.27 | 1.06 | 1.11 | 1.11 | 1.83% | 162,727 |
| Oct 6, 2026 | 1.08 | 1.10 | 1.07 | 1.09 | 1.09 | - | 9,786 |
| Oct 5, 2026 | 1.07 | 1.10 | 1.06 | 1.09 | 1.09 | 2.83% | 14,845 |
| Oct 2, 2026 | 1.13 | 1.13 | 1.06 | 1.06 | 1.06 | -3.64% | 21,793 |
| Oct 1, 2026 | 1.11 | 1.14 | 1.10 | 1.10 | 1.10 | -0.06% | 20,764 |
| Sep 30, 2026 | 1.11 | 1.13 | 1.10 | 1.10 | 1.10 | -3.45% | 12,445 |
| Sep 29, 2026 | 1.13 | 1.15 | 1.10 | 1.14 | 1.14 | -0.87% | 13,925 |
| Sep 28, 2026 | 1.11 | 1.17 | 1.11 | 1.15 | 1.15 | 0.88% | 21,977 |
| Sep 25, 2026 | 1.19 | 1.40 | 1.12 | 1.14 | 1.14 | -1.72% | 290,668 |
| Sep 24, 2026 | 1.14 | 1.20 | 1.12 | 1.16 | 1.16 | -0.85% | 23,577 |
| Sep 23, 2026 | 1.17 | 1.17 | 1.12 | 1.17 | 1.17 | -1.68% | 22,982 |
| Sep 22, 2026 | 1.19 | 1.21 | 1.18 | 1.19 | 1.19 | -2.46% | 30,676 |
| Sep 21, 2026 | 1.21 | 1.25 | 1.19 | 1.22 | 1.22 | 0.83% | 12,230 |
| Sep 18, 2026 | 1.21 | 1.24 | 1.16 | 1.21 | 1.21 | - | 36,442 |
| Sep 17, 2026 | 1.22 | 1.25 | 1.20 | 1.21 | 1.21 | -3.97% | 40,083 |
| Sep 16, 2026 | 1.25 | 1.37 | 1.25 | 1.26 | 1.26 | 1.61% | 125,440 |
| Sep 15, 2026 | 1.24 | 1.29 | 1.19 | 1.24 | 1.24 | -2.36% | 989,857 |
| Sep 14, 2026 | 1.25 | 1.30 | 1.25 | 1.27 | 1.27 | -4.51% | 62,095 |
| Sep 11, 2026 | 1.34 | 1.40 | 1.24 | 1.33 | 1.33 | 6.40% | 232,854 |
| Sep 10, 2026 | 0.97 | 1.28 | 0.96 | 1.25 | 1.25 | 8.70% | 6,669,588 |
| Sep 9, 2026 | 1.33 | 1.34 | 1.10 | 1.15 | 1.15 | -13.53% | 36,054 |
| Sep 8, 2026 | 1.35 | 1.36 | 1.32 | 1.33 | 1.33 | -1.85% | 28,031 |
| Sep 4, 2026 | 1.37 | 1.37 | 1.34 | 1.36 | 1.36 | -1.11% | 8,494 |
| Sep 3, 2026 | 1.37 | 1.43 | 1.37 | 1.37 | 1.37 | 0.01% | 12,872 |
| Sep 2, 2026 | 1.43 | 1.46 | 1.36 | 1.37 | 1.37 | -4.20% | 32,961 |
| Sep 1, 2026 | 1.47 | 1.49 | 1.39 | 1.43 | 1.43 | 3.62% | 131,770 |
| Aug 31, 2026 | 1.37 | 1.40 | 1.36 | 1.38 | 1.38 | - | 9,272 |
| Aug 28, 2026 | 1.42 | 1.42 | 1.35 | 1.38 | 1.38 | 2.22% | 11,802 |
| Aug 27, 2026 | 1.33 | 1.42 | 1.32 | 1.35 | 1.35 | 2.27% | 31,744 |
| Aug 26, 2026 | 1.38 | 1.38 | 1.32 | 1.32 | 1.32 | -2.94% | 18,168 |
| Aug 25, 2026 | 1.36 | 1.50 | 1.34 | 1.36 | 1.36 | - | 131,273 |
| Aug 24, 2026 | 1.35 | 1.42 | 1.34 | 1.36 | 1.36 | -2.16% | 17,010 |
| Aug 21, 2026 | 1.42 | 1.42 | 1.37 | 1.39 | 1.39 | 2.96% | 2,456 |
| 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 |