Click Holdings Limited (CLIK)
NASDAQ: CLIK · Real-Time Price · USD
1.570
-0.070 (-4.27%)
Jul 28, 2026, 10:53 AM EDT - Market open
Click Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 1.62 | 1.69 | 1.57 | 1.64 | 1.64 | 0.61% | 37,009 |
| Jul 24, 2026 | 1.64 | 1.65 | 1.55 | 1.63 | 1.63 | 1.87% | 45,491 |
| Jul 23, 2026 | 1.63 | 1.63 | 1.55 | 1.60 | 1.60 | -1.23% | 51,699 |
| 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 |
| Jul 9, 2026 | 1.45 | 1.45 | 1.40 | 1.42 | 1.42 | 2.16% | 14,044 |
| Jul 8, 2026 | 1.41 | 1.45 | 1.39 | 1.39 | 1.39 | -2.11% | 34,977 |
| Jul 7, 2026 | 1.45 | 1.47 | 1.42 | 1.42 | 1.42 | -4.05% | 44,000 |
| Jul 6, 2026 | 1.49 | 1.55 | 1.46 | 1.48 | 1.48 | -1.66% | 58,992 |
| Jul 2, 2026 | 1.47 | 1.54 | 1.47 | 1.51 | 1.51 | 2.38% | 35,667 |
| Jul 1, 2026 | 1.51 | 1.55 | 1.44 | 1.47 | 1.47 | -3.29% | 87,284 |
| Jun 30, 2026 | 1.57 | 1.59 | 1.51 | 1.52 | 1.52 | -1.30% | 60,187 |
| Jun 29, 2026 | 1.56 | 1.57 | 1.54 | 1.54 | 1.54 | -2.53% | 34,465 |
| 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 |