iClick Interactive Asia Group Limited (ICLK)
NASDAQ: ICLK · Real-Time Price · USD
8.76
-0.29 (-3.20%)
Jan 31, 2025, 4:00 PM EST - Market closed
ICLK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 9.00 | 9.08 | 8.60 | 8.76 | 8.76 | -3.20% | 20,444 |
| Jan 30, 2025 | 8.76 | 9.16 | 8.56 | 9.05 | 9.05 | 2.61% | 54,083 |
| Jan 29, 2025 | 8.24 | 8.85 | 8.18 | 8.82 | 8.82 | 9.98% | 27,595 |
| Jan 28, 2025 | 7.50 | 8.19 | 7.50 | 8.02 | 8.02 | 8.82% | 22,782 |
| Jan 27, 2025 | 8.50 | 8.70 | 7.15 | 7.37 | 7.37 | -15.48% | 90,593 |
| Jan 24, 2025 | 8.68 | 9.11 | 8.09 | 8.72 | 8.72 | -1.36% | 95,844 |
| Jan 23, 2025 | 8.50 | 8.84 | 8.20 | 8.84 | 8.84 | 3.33% | 45,580 |
| Jan 22, 2025 | 9.26 | 9.26 | 8.50 | 8.56 | 8.56 | -7.61% | 62,076 |
| Jan 21, 2025 | 9.00 | 9.57 | 8.85 | 9.26 | 9.26 | 3.00% | 42,154 |
| Jan 17, 2025 | 8.32 | 9.00 | 7.29 | 8.99 | 8.99 | 8.10% | 41,045 |
| Jan 16, 2025 | 8.85 | 9.32 | 8.30 | 8.32 | 8.32 | -5.39% | 70,532 |
| Jan 15, 2025 | 8.33 | 8.79 | 8.06 | 8.79 | 8.79 | 8.65% | 48,228 |
| Jan 14, 2025 | 8.50 | 8.79 | 8.01 | 8.09 | 8.09 | -1.70% | 79,304 |
| Jan 13, 2025 | 8.65 | 8.71 | 8.20 | 8.23 | 8.23 | -5.51% | 57,190 |
| Jan 10, 2025 | 9.20 | 9.26 | 8.71 | 8.71 | 8.71 | -4.50% | 44,630 |
| Jan 8, 2025 | 8.82 | 9.31 | 8.82 | 9.12 | 9.12 | 3.40% | 31,840 |
| Jan 7, 2025 | 9.51 | 9.59 | 8.63 | 8.82 | 8.82 | -10.27% | 86,052 |
| Jan 6, 2025 | 10.46 | 11.38 | 9.36 | 9.83 | 9.83 | -7.26% | 210,475 |
| Jan 3, 2025 | 10.58 | 10.86 | 9.53 | 10.60 | 10.60 | 1.44% | 204,187 |
| Jan 2, 2025 | 9.52 | 10.58 | 9.50 | 10.45 | 10.45 | 11.65% | 138,915 |
| Dec 31, 2024 | 9.40 | 9.75 | 9.00 | 9.36 | 9.36 | -3.90% | 54,606 |
| Dec 30, 2024 | 8.68 | 9.88 | 8.45 | 9.74 | 9.74 | 13.39% | 182,342 |
| Dec 27, 2024 | 8.14 | 8.67 | 8.14 | 8.59 | 8.59 | 1.66% | 65,347 |
| Dec 26, 2024 | 8.38 | 8.59 | 8.28 | 8.45 | 8.45 | 1.68% | 49,253 |
| Dec 24, 2024 | 8.24 | 8.50 | 8.13 | 8.31 | 8.31 | 0.61% | 28,146 |
| Dec 23, 2024 | 8.39 | 8.41 | 7.94 | 8.26 | 8.26 | 1.23% | 25,909 |
| Dec 20, 2024 | 8.78 | 8.78 | 7.55 | 8.16 | 8.16 | -6.85% | 197,514 |
| Dec 19, 2024 | 8.79 | 9.17 | 8.50 | 8.76 | 8.76 | 2.10% | 146,155 |
| Dec 18, 2024 | 8.08 | 8.76 | 8.00 | 8.58 | 8.58 | 7.52% | 114,007 |
| Dec 17, 2024 | 7.94 | 8.05 | 7.77 | 7.98 | 7.98 | 2.18% | 61,719 |
| Dec 16, 2024 | 7.95 | 8.08 | 7.70 | 7.81 | 7.81 | -3.34% | 34,964 |
| Dec 13, 2024 | 7.67 | 8.14 | 7.32 | 8.08 | 8.08 | 4.80% | 73,145 |
| Dec 12, 2024 | 7.31 | 7.80 | 7.06 | 7.71 | 7.71 | 4.05% | 32,892 |
| Dec 11, 2024 | 7.58 | 7.64 | 6.97 | 7.41 | 7.41 | -2.37% | 57,034 |
| Dec 10, 2024 | 7.85 | 7.85 | 7.09 | 7.59 | 7.59 | -5.13% | 88,961 |
| Dec 9, 2024 | 6.86 | 8.00 | 6.85 | 8.00 | 8.00 | 19.58% | 292,293 |
| Dec 6, 2024 | 6.01 | 6.86 | 6.01 | 6.69 | 6.69 | 11.13% | 46,892 |
| Dec 5, 2024 | 5.51 | 6.40 | 5.51 | 6.02 | 6.02 | 7.89% | 45,125 |
| Dec 4, 2024 | 4.76 | 5.69 | 4.76 | 5.58 | 5.58 | 16.25% | 55,013 |
| Dec 3, 2024 | 5.00 | 5.35 | 4.00 | 4.80 | 4.80 | -18.92% | 200,901 |
| Dec 2, 2024 | 6.95 | 7.11 | 5.69 | 5.92 | 5.92 | -15.67% | 179,512 |
| Nov 29, 2024 | 7.93 | 7.94 | 5.80 | 7.02 | 7.02 | -1.13% | 170,660 |
| Nov 27, 2024 | 5.97 | 7.14 | 5.97 | 7.10 | 7.10 | 22.84% | 242,704 |
| Nov 26, 2024 | 5.51 | 5.99 | 5.02 | 5.78 | 5.78 | 3.40% | 154,282 |
| Nov 25, 2024 | 4.40 | 5.80 | 4.40 | 5.59 | 5.59 | 30.15% | 167,733 |
| Nov 22, 2024 | 3.92 | 4.34 | 3.92 | 4.30 | 4.30 | 4.76% | 35,592 |
| Nov 21, 2024 | 3.91 | 4.10 | 3.81 | 4.10 | 4.10 | 5.13% | 76,783 |
| Nov 20, 2024 | 3.38 | 3.91 | 3.38 | 3.90 | 3.90 | 16.07% | 100,560 |
| Nov 19, 2024 | 3.30 | 3.52 | 3.15 | 3.36 | 3.36 | -3.72% | 126,089 |
| Nov 18, 2024 | 3.35 | 3.52 | 3.28 | 3.49 | 3.49 | 0.58% | 50,181 |
| Nov 15, 2024 | 3.13 | 3.47 | 3.00 | 3.47 | 3.47 | 10.86% | 95,804 |
| Nov 14, 2024 | 3.12 | 3.14 | 3.03 | 3.13 | 3.13 | 0.16% | 20,341 |
| Nov 13, 2024 | 3.12 | 3.18 | 3.05 | 3.13 | 3.13 | 1.13% | 31,752 |
| Nov 12, 2024 | 3.20 | 3.20 | 3.05 | 3.09 | 3.09 | -2.52% | 53,776 |
| Nov 11, 2024 | 3.12 | 3.19 | 3.10 | 3.17 | 3.17 | 5.67% | 22,772 |
| Nov 8, 2024 | 3.19 | 3.26 | 3.00 | 3.00 | 3.00 | -4.46% | 14,738 |
| Nov 7, 2024 | 3.19 | 3.20 | 3.14 | 3.14 | 3.14 | -1.84% | 8,648 |
| Nov 6, 2024 | 3.31 | 3.31 | 3.20 | 3.20 | 3.20 | -3.06% | 10,926 |
| Nov 5, 2024 | 3.25 | 3.32 | 3.23 | 3.30 | 3.30 | 0.92% | 52,804 |
| Nov 4, 2024 | 3.29 | 3.30 | 3.14 | 3.27 | 3.27 | -1.80% | 13,743 |
| Nov 1, 2024 | 3.28 | 3.34 | 3.22 | 3.33 | 3.33 | 1.52% | 48,486 |
| Oct 31, 2024 | 3.37 | 3.37 | 3.14 | 3.28 | 3.28 | 2.18% | 24,778 |
| Oct 30, 2024 | 3.30 | 3.30 | 3.21 | 3.21 | 3.21 | -1.53% | 5,241 |
| Oct 29, 2024 | 3.25 | 3.41 | 3.25 | 3.26 | 3.26 | -1.51% | 40,213 |
| Oct 28, 2024 | 3.25 | 3.33 | 3.21 | 3.31 | 3.31 | 3.44% | 13,743 |
| Oct 25, 2024 | 3.05 | 3.34 | 3.02 | 3.20 | 3.20 | 5.96% | 48,717 |
| Oct 24, 2024 | 3.04 | 3.05 | 2.82 | 3.02 | 3.02 | -2.89% | 17,953 |
| Oct 23, 2024 | 3.16 | 3.27 | 3.11 | 3.11 | 3.11 | -4.01% | 22,239 |
| Oct 22, 2024 | 3.20 | 3.24 | 3.11 | 3.24 | 3.24 | -1.52% | 10,658 |
| Oct 21, 2024 | 3.12 | 3.42 | 3.12 | 3.29 | 3.29 | 1.54% | 29,775 |
| Oct 18, 2024 | 3.28 | 3.28 | 3.22 | 3.24 | 3.24 | -0.61% | 6,309 |
| Oct 17, 2024 | 3.30 | 3.32 | 3.26 | 3.26 | 3.26 | -0.91% | 16,372 |
| Oct 16, 2024 | 3.20 | 3.30 | 3.20 | 3.29 | 3.29 | 3.46% | 29,651 |
| Oct 15, 2024 | 3.33 | 3.34 | 3.18 | 3.18 | 3.18 | -1.85% | 104,072 |
| Oct 14, 2024 | 3.50 | 3.52 | 3.15 | 3.24 | 3.24 | -3.14% | 135,870 |
| Oct 11, 2024 | 3.11 | 3.38 | 3.11 | 3.35 | 3.35 | 2.61% | 12,608 |
| Oct 10, 2024 | 3.25 | 3.27 | 3.25 | 3.26 | 3.26 | - | 2,240 |
| Oct 9, 2024 | 3.20 | 3.28 | 3.13 | 3.26 | 3.26 | 1.87% | 16,061 |
| Oct 8, 2024 | 3.12 | 3.20 | 3.05 | 3.20 | 3.20 | 4.23% | 8,927 |
| Oct 7, 2024 | 3.05 | 3.33 | 3.05 | 3.07 | 3.07 | -3.15% | 55,282 |
| Oct 4, 2024 | 3.07 | 3.17 | 3.01 | 3.17 | 3.17 | 2.26% | 15,355 |
| Oct 3, 2024 | 3.42 | 3.42 | 3.00 | 3.10 | 3.10 | -8.28% | 11,677 |
| Oct 2, 2024 | 3.36 | 3.40 | 3.30 | 3.38 | 3.38 | 0.90% | 26,135 |
| Oct 1, 2024 | 3.33 | 3.35 | 3.30 | 3.35 | 3.35 | 1.52% | 12,318 |
| Sep 30, 2024 | 3.35 | 3.35 | 3.30 | 3.30 | 3.30 | 0.61% | 25,170 |
| Sep 27, 2024 | 3.37 | 3.42 | 3.25 | 3.28 | 3.28 | -0.30% | 23,880 |
| Sep 26, 2024 | 3.40 | 3.45 | 3.28 | 3.29 | 3.29 | 0.92% | 33,307 |
| Sep 25, 2024 | 3.16 | 3.28 | 3.16 | 3.26 | 3.26 | 4.49% | 23,857 |
| Sep 24, 2024 | 3.10 | 3.15 | 3.05 | 3.12 | 3.12 | 6.12% | 13,731 |
| Sep 23, 2024 | 3.10 | 3.17 | 2.92 | 2.94 | 2.94 | -3.29% | 36,899 |
| Sep 20, 2024 | 2.99 | 3.04 | 2.99 | 3.04 | 3.04 | 2.36% | 24,816 |
| Sep 19, 2024 | 2.99 | 3.00 | 2.94 | 2.97 | 2.97 | 1.71% | 22,423 |
| Sep 18, 2024 | 2.90 | 2.98 | 2.85 | 2.92 | 2.92 | 0.90% | 13,033 |
| Sep 17, 2024 | 2.85 | 2.89 | 2.85 | 2.89 | 2.89 | -1.56% | 5,323 |
| Sep 16, 2024 | 3.00 | 3.00 | 2.87 | 2.94 | 2.94 | -1.18% | 9,507 |
| Sep 13, 2024 | 3.00 | 3.00 | 2.85 | 2.98 | 2.98 | -0.17% | 11,513 |
| Sep 12, 2024 | 2.94 | 3.00 | 2.82 | 2.98 | 2.98 | -0.50% | 2,664 |
| Sep 11, 2024 | 2.86 | 3.33 | 2.86 | 3.00 | 3.00 | 5.46% | 24,405 |
| Sep 10, 2024 | 2.86 | 2.86 | 2.84 | 2.84 | 2.84 | -0.35% | 2,630 |
| Sep 9, 2024 | 2.85 | 2.90 | 2.85 | 2.85 | 2.85 | - | 5,374 |