Click Holdings Limited - CLIK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 16, 2025	0.59	0.49	0.49	0.62	0.44	11.89M
May 15, 2025	0.97	0.71	0.71	1.14	0.62	482.58M
May 14, 2025	0.27	0.28	0.28	0.3	0.25	2.55M
May 13, 2025	0.24	0.26	0.26	0.28	0.24	1.18M
May 12, 2025	0.24	0.26	0.26	0.31	0.24	4.37M
May 09, 2025	0.23	0.25	0.25	0.27	0.23	1.41M
May 08, 2025	0.23	0.24	0.24	0.24	0.23	1.09M
May 07, 2025	0.25	0.24	0.24	0.26	0.23	1.19M
May 06, 2025	0.24	0.26	0.26	0.26	0.24	1.45M
May 05, 2025	0.27	0.26	0.26	0.28	0.24	4.76M
May 02, 2025	0.22	0.35	0.35	0.39	0.21	35.34M
May 01, 2025	0.21	0.22	0.22	0.23	0.21	735,300
April 30, 2025	0.23	0.22	0.22	0.23	0.21	1.12M
April 29, 2025	0.23	0.23	0.23	0.24	0.22	757,900
April 28, 2025	0.25	0.24	0.24	0.26	0.21	1.01M
April 25, 2025	0.26	0.25	0.25	0.28	0.24	1.48M
April 24, 2025	0.24	0.26	0.26	0.3	0.23	3.25M
April 23, 2025	0.27	0.24	0.24	0.28	0.23	1.95M
April 22, 2025	0.2	0.26	0.26	0.27	0.2	7.73M
April 21, 2025	0.34	0.21	0.21	0.34	0.16	7.23M
April 17, 2025	0.59	0.36	0.36	0.59	0.25	13.52M
April 16, 2025	2.63	0.69	0.69	2.7	0.58	22.68M
April 15, 2025	2.96	2.66	2.66	3.03	2.65	4.55M
April 14, 2025	3.05	2.96	2.96	3.12	2.93	3.88M
April 11, 2025	3.01	3.08	3.08	3.19	2.9	4.56M
April 10, 2025	2.81	3.05	3.05	3.12	2.7	2.96M
April 09, 2025	2.73	2.74	2.74	2.84	2.66	459,336
April 08, 2025	2.84	2.84	2.84	2.9	2.7	902,600
April 07, 2025	2.81	2.85	2.85	2.92	2	3.25M
April 04, 2025	2.82	2.77	2.77	2.95	2.6	8.19M
April 03, 2025	2.33	2.64	2.64	2.8	2.33	162,008
April 02, 2025	2.5	2.33	2.33	2.55	2.15	715,300
April 01, 2025	2.66	2.64	2.64	3.2	2.6	353,600
March 31, 2025	2.43	2.7	2.7	2.84	2.41	59,416
March 28, 2025	2.67	2.51	2.51	2.7	2.45	52,004
March 27, 2025	2.59	2.7	2.7	2.91	2.59	56,731
March 26, 2025	2.43	2.56	2.56	2.56	2.35	70,200
March 25, 2025	2.91	2.53	2.53	3.13	2.53	445,326
March 24, 2025	2.91	3.18	3.18	3.43	2.91	804,300
March 21, 2025	2.06	2.76	2.76	2.95	2.06	1.07M
March 20, 2025	1.82	2.05	2.05	2.49	1.82	395,497
March 19, 2025	1.68	1.88	1.88	1.99	1.57	423,100
March 18, 2025	1.57	1.64	1.64	1.74	1.53	386,254
March 17, 2025	1.33	1.43	1.43	1.75	1.1	622,140
March 14, 2025	1.29	1.26	1.26	1.53	1.23	138,763
March 13, 2025	1.03	1.22	1.22	1.23	1	158,316
March 12, 2025	0.99	0.99	0.99	1.04	0.99	13,700
March 11, 2025	0.99	0.99	0.99	1.04	0.99	14,904
March 10, 2025	0.94	0.99	0.99	1	0.94	24,100
March 07, 2025	1.01	0.96	0.96	1.01	0.96	3,824
March 06, 2025	1.01	0.95	0.95	1.01	0.95	6,649
March 05, 2025	0.96	1.05	1.05	1.05	0.95	16,524
March 04, 2025	1.12	1	1	1.17	0.91	81,447
March 03, 2025	1.16	1.18	1.18	1.18	1.12	11,446
February 28, 2025	1.14	1.15	1.15	1.19	1.14	12,700
February 27, 2025	1.27	1.2	1.2	1.27	1.15	26,565
February 26, 2025	1.18	1.22	1.22	1.38	1.17	75,519
February 25, 2025	1.26	1.13	1.13	1.27	1.13	341,700
February 24, 2025	1.14	1.44	1.44	1.62	1.13	371,104
February 21, 2025	1.19	1.2	1.2	1.2	1.15	5,710

Click Holdings Limited (CLIK) NASDAQ