Click Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	1.48	1.60	1.40	1.45	1.45	4.32%	550,315
May 19, 2026	1.44	1.51	1.36	1.39	1.39	-3.47%	114,035
May 18, 2026	1.49	1.52	1.41	1.44	1.44	-2.70%	334,125
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
Apr 22, 2026	3.10	3.41	3.00	3.40	3.40	-2.58%	602,699
Apr 21, 2026	3.37	4.02	3.09	3.49	3.49	35.80%	40,422,727
Apr 20, 2026	2.72	2.74	2.51	2.57	2.57	-2.65%	23,259
Apr 17, 2026	2.79	2.79	2.50	2.64	2.64	-2.94%	34,446
Apr 16, 2026	2.84	2.86	2.71	2.72	2.72	-2.16%	41,526
Apr 15, 2026	2.85	2.92	2.70	2.78	2.78	0.72%	35,348
Apr 14, 2026	2.80	2.96	2.70	2.76	2.76	-6.12%	71,856
Apr 13, 2026	2.87	3.09	2.46	2.94	2.94	7.30%	234,120
Apr 10, 2026	3.10	3.36	2.27	2.74	2.74	-20.58%	546,404
Apr 9, 2026	2.60	3.70	2.33	3.45	3.45	64.29%	31,971,398
Apr 8, 2026	1.44	2.60	1.43	2.10	2.10	53.28%	7,565,933
Apr 7, 2026	1.54	1.55	1.32	1.37	1.37	-9.87%	18,478
Apr 6, 2026	1.79	1.80	1.52	1.52	1.52	-14.12%	32,175
Apr 2, 2026	1.76	1.79	1.71	1.77	1.77	-0.84%	8,733
Apr 1, 2026	1.74	2.09	1.72	1.79	1.79	3.18%	22,928
Mar 31, 2026	1.74	1.85	1.73	1.73	1.73	-0.57%	14,111
Mar 30, 2026	1.73	1.77	1.61	1.74	1.74	1.16%	5,458
Mar 27, 2026	1.72	1.92	1.72	1.72	1.72	-3.37%	17,381
Mar 26, 2026	2.06	2.06	1.76	1.78	1.78	-10.10%	13,091
Mar 25, 2026	1.96	2.28	1.91	1.98	1.98	2.06%	63,534
Mar 24, 2026	1.75	1.99	1.74	1.94	1.94	10.86%	82,869
Mar 23, 2026	1.83	1.84	1.50	1.75	1.75	-9.33%	34,456
Mar 20, 2026	2.32	2.32	1.93	1.93	1.93	-10.23%	34,525
Mar 19, 2026	2.75	2.88	2.01	2.15	2.15	-25.86%	78,490
Mar 18, 2026	3.09	3.12	2.90	2.90	2.90	-8.52%	40,179
Mar 17, 2026	3.17	3.46	3.07	3.17	3.17	-1.25%	143,009
Mar 16, 2026	4.18	4.25	3.16	3.21	3.21	2.98%	4,074,715
Mar 13, 2026	3.30	3.45	3.11	3.12	3.12	-13.18%	1,889,152
Mar 12, 2026	3.50	3.76	3.50	3.59	3.59	2.28%	4,314
Mar 11, 2026	3.87	3.87	3.51	3.51	3.51	-8.59%	1,280