Click Holdings Limited (CLIK)
NASDAQ: CLIK · Real-Time Price · USD
2.760
+0.030 (1.10%)
At close: Apr 30, 2026, 4:00 PM EDT
2.790
+0.030 (1.09%)
After-hours: Apr 30, 2026, 6:53 PM EDT
Click Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 2.75 | 2.89 | 2.72 | 2.76 | 2.76 | 1.10% | 22,689 |
| Apr 29, 2026 | 2.92 | 3.00 | 2.73 | 2.73 | 2.73 | -6.83% | 34,365 |
| 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 |
| Mar 10, 2026 | 3.85 | 3.86 | 3.58 | 3.84 | 3.84 | 7.26% | 6,294 |
| Mar 9, 2026 | 3.55 | 3.60 | 3.55 | 3.58 | 3.58 | -1.92% | 9,022 |
| Mar 6, 2026 | 3.85 | 3.85 | 3.65 | 3.65 | 3.65 | -2.67% | 2,802 |
| Mar 5, 2026 | 4.14 | 4.14 | 3.74 | 3.75 | 3.75 | 2.18% | 5,340 |
| Mar 4, 2026 | 4.25 | 4.25 | 3.63 | 3.67 | 3.67 | -14.25% | 16,383 |
| Mar 3, 2026 | 3.63 | 4.38 | 3.56 | 4.28 | 4.28 | 20.56% | 24,428 |
| Mar 2, 2026 | 3.72 | 3.72 | 3.50 | 3.55 | 3.55 | -7.43% | 7,276 |
| Feb 27, 2026 | 3.50 | 4.60 | 3.50 | 3.84 | 3.84 | 7.48% | 18,693 |
| Feb 26, 2026 | 3.49 | 3.93 | 3.36 | 3.57 | 3.57 | -2.11% | 12,176 |
| Feb 25, 2026 | 3.45 | 4.09 | 3.39 | 3.65 | 3.65 | 19.51% | 78,385 |
| Feb 24, 2026 | 3.01 | 3.07 | 3.01 | 3.05 | 3.05 | -3.48% | 2,129 |
| Feb 20, 2026 | 3.30 | 3.30 | 3.16 | 3.16 | 3.16 | -3.36% | 1,337 |
| Feb 19, 2026 | 3.26 | 3.35 | 3.26 | 3.27 | 3.27 | -1.51% | 2,400 |
| Feb 18, 2026 | 3.32 | 3.33 | 3.23 | 3.32 | 3.32 | -0.15% | 3,504 |