Click Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	1.49	1.55	1.46	1.48	1.48	-1.66%	58,075
Jul 2, 2026	1.47	1.54	1.47	1.51	1.51	2.38%	33,978
Jul 1, 2026	1.51	1.55	1.44	1.47	1.47	-3.29%	83,813
Jun 30, 2026	1.57	1.59	1.51	1.52	1.52	-1.30%	55,383
Jun 29, 2026	1.56	1.57	1.54	1.54	1.54	-2.53%	34,449
Jun 26, 2026	1.57	1.64	1.55	1.58	1.58	-	75,716
Jun 25, 2026	1.58	1.61	1.53	1.58	1.58	-	81,137
Jun 24, 2026	1.50	1.67	1.50	1.58	1.58	3.95%	247,269
Jun 23, 2026	1.46	1.63	1.41	1.52	1.52	6.29%	265,339
Jun 22, 2026	1.46	1.50	1.41	1.43	1.43	-1.38%	44,210
Jun 18, 2026	1.46	1.46	1.39	1.45	1.45	2.84%	107,574
Jun 17, 2026	1.48	1.50	1.41	1.41	1.41	-6.00%	147,522
Jun 16, 2026	1.55	1.56	1.45	1.50	1.50	-4.46%	181,688
Jun 15, 2026	1.67	1.67	1.54	1.57	1.57	-0.63%	224,427
Jun 12, 2026	1.62	1.71	1.52	1.58	1.58	-1.86%	2,102,302
Jun 11, 2026	1.67	1.67	1.55	1.61	1.61	0.63%	271,771
Jun 10, 2026	1.74	1.91	1.54	1.60	1.60	5.26%	2,871,251
Jun 9, 2026	1.80	2.00	1.51	1.52	1.52	-17.39%	876,039
Jun 8, 2026	1.81	3.28	1.71	1.84	1.84	8.24%	39,023,541
Jun 5, 2026	1.89	1.94	1.69	1.70	1.70	-11.92%	173,779
Jun 4, 2026	1.94	1.95	1.83	1.93	1.93	-1.53%	522,759
Jun 3, 2026	1.94	1.98	1.92	1.96	1.96	-1.01%	104,404
Jun 2, 2026	1.98	2.04	1.92	1.98	1.98	-2.46%	159,508
Jun 1, 2026	2.01	2.07	1.83	2.03	2.03	6.28%	466,210
May 29, 2026	2.12	2.22	1.87	1.91	1.91	4.37%	9,302,782
May 28, 2026	1.67	1.87	1.62	1.83	1.83	8.28%	217,728
May 27, 2026	1.63	1.75	1.61	1.69	1.69	9.03%	226,739
May 26, 2026	1.42	1.57	1.41	1.55	1.55	9.93%	134,811
May 22, 2026	1.42	1.47	1.41	1.41	1.41	-	84,878
May 21, 2026	1.42	1.44	1.36	1.41	1.41	-2.76%	129,040
May 20, 2026	1.48	1.60	1.40	1.45	1.45	4.32%	560,653
May 19, 2026	1.44	1.51	1.36	1.39	1.39	-3.47%	138,252
May 18, 2026	1.49	1.52	1.41	1.44	1.44	-2.70%	337,358
May 15, 2026	1.45	1.51	1.33	1.48	1.48	-0.67%	197,108
May 14, 2026	1.55	1.55	1.46	1.49	1.49	-11.31%	304,221
May 13, 2026	1.71	1.78	1.59	1.68	1.68	-12.95%	438,752
May 12, 2026	2.06	2.15	1.90	1.93	1.93	-14.60%	740,655
May 11, 2026	3.29	3.44	1.77	2.26	2.26	1.35%	45,990,360
May 8, 2026	2.23	2.27	2.21	2.23	2.23	0.90%	30,972
May 7, 2026	2.21	2.27	2.17	2.21	2.21	1.84%	12,862
May 6, 2026	2.15	2.19	2.11	2.17	2.17	1.40%	19,863
May 5, 2026	2.33	2.40	1.85	2.14	2.14	-9.70%	54,382
May 4, 2026	2.78	2.78	2.28	2.37	2.37	-14.44%	55,102
May 1, 2026	2.83	2.86	2.75	2.77	2.77	0.36%	27,637
Apr 30, 2026	2.75	2.89	2.72	2.76	2.76	1.10%	22,780
Apr 29, 2026	2.92	3.00	2.73	2.73	2.73	-6.83%	34,385
Apr 28, 2026	3.31	3.31	2.93	2.93	2.93	-5.79%	103,967
Apr 27, 2026	3.13	3.31	2.84	3.11	3.11	13.09%	188,605
Apr 24, 2026	2.90	3.17	2.75	2.75	2.75	-7.09%	88,217
Apr 23, 2026	3.34	3.34	2.80	2.96	2.96	-12.94%	213,272