iClick Interactive Asia Group Limited (ICLK)
NASDAQ: ICLK · Real-Time Price · USD
7.81
+0.24 (3.17%)
Mar 7, 2025, 4:00 PM EST - Market closed
ICLK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 7.44 | 8.13 | 7.44 | 7.81 | 7.81 | 3.17% | 48,005 |
| Mar 6, 2025 | 6.98 | 8.11 | 6.98 | 7.57 | 7.57 | 5.43% | 114,334 |
| Mar 5, 2025 | 6.50 | 7.32 | 6.09 | 7.18 | 7.18 | 10.63% | 64,073 |
| Mar 4, 2025 | 6.00 | 6.50 | 5.75 | 6.49 | 6.49 | 7.81% | 52,846 |
| Mar 3, 2025 | 6.55 | 7.14 | 6.01 | 6.02 | 6.02 | -8.23% | 28,820 |
| Feb 28, 2025 | 6.92 | 6.92 | 6.14 | 6.56 | 6.56 | -7.74% | 157,774 |
| Feb 27, 2025 | 7.38 | 7.44 | 6.65 | 7.11 | 7.11 | -6.45% | 147,210 |
| Feb 26, 2025 | 7.24 | 7.60 | 7.08 | 7.60 | 7.60 | 3.83% | 61,905 |
| Feb 25, 2025 | 7.30 | 7.66 | 7.00 | 7.32 | 7.32 | 1.67% | 108,611 |
| Feb 24, 2025 | 7.75 | 7.85 | 7.11 | 7.20 | 7.20 | -6.49% | 102,068 |
| Feb 21, 2025 | 7.77 | 7.77 | 7.45 | 7.70 | 7.70 | -0.65% | 92,619 |
| Feb 20, 2025 | 7.89 | 8.26 | 7.75 | 7.75 | 7.75 | -1.90% | 72,552 |
| Feb 19, 2025 | 7.99 | 8.24 | 7.86 | 7.90 | 7.90 | -1.13% | 79,124 |
| Feb 18, 2025 | 8.06 | 8.36 | 7.85 | 7.99 | 7.99 | -0.12% | 67,146 |
| Feb 14, 2025 | 8.61 | 8.72 | 7.90 | 8.00 | 8.00 | -5.77% | 91,671 |
| Feb 13, 2025 | 8.51 | 8.70 | 8.20 | 8.49 | 8.49 | 0.83% | 49,574 |
| Feb 12, 2025 | 8.67 | 8.93 | 8.42 | 8.42 | 8.42 | -3.44% | 72,479 |
| Feb 11, 2025 | 8.84 | 8.99 | 8.65 | 8.72 | 8.72 | -1.36% | 62,071 |
| Feb 10, 2025 | 8.71 | 8.86 | 8.40 | 8.84 | 8.84 | 4.12% | 70,935 |
| Feb 7, 2025 | 8.70 | 8.70 | 8.21 | 8.49 | 8.49 | -1.16% | 38,816 |
| Feb 6, 2025 | 8.35 | 9.00 | 8.28 | 8.59 | 8.59 | 2.87% | 13,931 |
| Feb 5, 2025 | 9.00 | 9.22 | 8.23 | 8.35 | 8.35 | -9.14% | 41,564 |
| Feb 4, 2025 | 8.60 | 9.19 | 8.55 | 9.19 | 9.19 | 8.12% | 38,002 |
| Feb 3, 2025 | 8.19 | 8.88 | 7.78 | 8.50 | 8.50 | -2.97% | 38,077 |
| 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 |