Click Holdings Limited (CLIK)
NASDAQ: CLIK · Real-Time Price · USD
0.6689
-0.0179 (-2.61%)
At close: Oct 29, 2026, 4:00 PM EDT
0.7300
+0.0611 (9.13%)
After-hours: Oct 29, 2026, 5:17 PM EDT
Click Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 0.68 | 0.72 | 0.66 | 0.67 | 0.67 | -2.61% | 57,477 |
| Oct 28, 2026 | 0.68 | 0.74 | 0.64 | 0.69 | 0.69 | -0.45% | 150,149 |
| Oct 27, 2026 | 0.75 | 0.76 | 0.60 | 0.69 | 0.69 | -10.19% | 351,430 |
| Oct 26, 2026 | 0.87 | 0.96 | 0.77 | 0.77 | 0.77 | -12.70% | 376,985 |
| Oct 23, 2026 | 1.30 | 1.34 | 0.82 | 0.88 | 0.88 | -31.78% | 13,142,812 |
| Oct 22, 2026 | 1.17 | 1.65 | 1.15 | 1.29 | 1.29 | 10.26% | 4,435,649 |
| Oct 21, 2026 | 1.14 | 1.21 | 1.13 | 1.17 | 1.17 | 2.63% | 30,694 |
| Oct 20, 2026 | 1.14 | 1.14 | 1.09 | 1.14 | 1.14 | 1.79% | 14,281 |
| Oct 19, 2026 | 1.08 | 1.15 | 1.08 | 1.12 | 1.12 | 0.92% | 36,020 |
| Oct 16, 2026 | 1.10 | 1.14 | 1.08 | 1.11 | 1.11 | -3.50% | 28,025 |
| Oct 15, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | - | 46,453 |
| Oct 14, 2026 | 1.11 | 1.17 | 1.08 | 1.15 | 1.15 | 4.55% | 35,134 |
| Oct 13, 2026 | 1.11 | 1.18 | 1.08 | 1.10 | 1.10 | 0.92% | 53,689 |
| Oct 12, 2026 | 1.06 | 1.15 | 1.06 | 1.09 | 1.09 | 1.87% | 80,171 |
| Oct 9, 2026 | 1.11 | 1.12 | 1.05 | 1.07 | 1.07 | -1.83% | 18,540 |
| 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 |