Click Holdings Limited (CLIK)
NASDAQ: CLIK · Real-Time Price · USD
6.55
+0.85 (14.91%)
At close: Dec 5, 2025, 4:00 PM EST
6.11
-0.44 (-6.72%)
After-hours: Dec 5, 2025, 7:52 PM EST
Click Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.26 | 8.45 | 6.18 | 6.55 | 6.55 | 14.91% | 639,350 |
| Dec 4, 2025 | 5.47 | 5.77 | 5.47 | 5.70 | 5.70 | 2.52% | 9,346 |
| Dec 3, 2025 | 5.56 | 5.72 | 5.55 | 5.56 | 5.56 | -3.14% | 7,033 |
| Dec 2, 2025 | 5.80 | 5.80 | 5.35 | 5.74 | 5.74 | -0.35% | 13,386 |
| Dec 1, 2025 | 5.87 | 5.95 | 5.62 | 5.76 | 5.76 | -2.54% | 10,872 |
| Nov 28, 2025 | 5.78 | 5.97 | 5.78 | 5.91 | 5.91 | 2.07% | 5,537 |
| Nov 26, 2025 | 6.07 | 6.08 | 5.79 | 5.79 | 5.79 | -4.77% | 15,543 |
| Nov 25, 2025 | 6.30 | 6.43 | 6.02 | 6.08 | 6.08 | -3.49% | 92,092 |
| Nov 24, 2025 | 6.30 | 6.41 | 6.23 | 6.30 | 6.30 | 1.12% | 10,698 |
| Nov 21, 2025 | 7.00 | 7.07 | 6.00 | 6.23 | 6.23 | -11.13% | 14,583 |
| Nov 20, 2025 | 7.31 | 7.55 | 7.00 | 7.01 | 7.01 | -4.76% | 32,368 |
| Nov 19, 2025 | 7.81 | 7.89 | 7.10 | 7.36 | 7.36 | -7.88% | 113,546 |
| Nov 18, 2025 | 7.64 | 8.65 | 7.13 | 7.99 | 7.99 | 18.02% | 4,087,907 |
| Nov 17, 2025 | 6.00 | 7.05 | 5.97 | 6.77 | 6.77 | 12.83% | 970,342 |
| Nov 14, 2025 | 6.08 | 6.25 | 6.00 | 6.00 | 6.00 | -3.23% | 6,957 |
| Nov 13, 2025 | 6.34 | 6.49 | 6.04 | 6.20 | 6.20 | -6.06% | 11,730 |
| Nov 12, 2025 | 6.59 | 6.79 | 6.50 | 6.60 | 6.60 | 0.15% | 11,158 |
| Nov 11, 2025 | 6.69 | 6.80 | 6.58 | 6.59 | 6.59 | -3.80% | 19,466 |
| Nov 10, 2025 | 6.84 | 7.60 | 6.74 | 6.85 | 6.85 | -0.87% | 25,976 |
| Nov 7, 2025 | 7.06 | 7.30 | 6.91 | 6.91 | 6.91 | -6.62% | 9,876 |
| Nov 6, 2025 | 7.73 | 7.73 | 7.38 | 7.40 | 7.40 | 0.41% | 11,941 |
| Nov 5, 2025 | 7.23 | 7.75 | 7.23 | 7.37 | 7.37 | -2.51% | 12,432 |
| Nov 4, 2025 | 7.36 | 8.16 | 7.33 | 7.56 | 7.56 | -3.94% | 28,353 |
| Nov 3, 2025 | 6.95 | 8.70 | 6.95 | 7.87 | 7.87 | 11.47% | 95,108 |
| Oct 31, 2025 | 7.00 | 7.49 | 6.95 | 7.06 | 7.06 | -1.40% | 63,377 |
| Oct 30, 2025 | 6.90 | 7.41 | 6.63 | 7.16 | 7.16 | -4.15% | 64,278 |
| Oct 29, 2025 | 8.18 | 8.79 | 7.37 | 7.47 | 7.47 | -1.19% | 258,498 |
| Oct 28, 2025 | 10.02 | 10.19 | 7.30 | 7.56 | 7.56 | -27.72% | 577,350 |
| Oct 27, 2025 | 10.69 | 11.80 | 9.11 | 10.46 | 10.46 | 68.44% | 15,713,880 |
| Oct 24, 2025 | 6.19 | 6.39 | 5.80 | 6.21 | 6.21 | 3.16% | 2,751,616 |
| Oct 23, 2025 | 5.82 | 6.12 | 5.82 | 6.02 | 6.02 | 0.50% | 12,133 |
| Oct 22, 2025 | 6.55 | 6.55 | 5.84 | 5.99 | 5.99 | -9.92% | 20,887 |
| Oct 21, 2025 | 6.48 | 6.65 | 6.12 | 6.65 | 6.65 | 2.31% | 20,501 |
| Oct 20, 2025 | 6.95 | 7.00 | 6.45 | 6.50 | 6.50 | -7.34% | 37,965 |
| Oct 17, 2025 | 7.04 | 7.29 | 6.90 | 7.02 | 7.02 | -0.36% | 22,524 |
| Oct 16, 2025 | 7.44 | 7.44 | 6.92 | 7.04 | 7.04 | -5.38% | 47,132 |
| Oct 15, 2025 | 7.55 | 7.78 | 7.30 | 7.44 | 7.44 | -1.20% | 55,305 |
| Oct 14, 2025 | 8.05 | 8.41 | 7.40 | 7.53 | 7.53 | -14.92% | 94,287 |
| Oct 13, 2025 | 7.59 | 11.39 | 7.21 | 8.85 | 8.85 | 17.06% | 315,174 |
| Oct 10, 2025 | 7.04 | 8.07 | 6.65 | 7.56 | 7.56 | -9.94% | 82,684 |
| Oct 9, 2025 | 8.40 | 8.54 | 7.95 | 8.39 | 8.39 | -1.31% | 36,564 |
| Oct 8, 2025 | 8.10 | 8.55 | 8.09 | 8.51 | 8.51 | 3.43% | 15,220 |
| Oct 7, 2025 | 8.10 | 8.46 | 7.50 | 8.22 | 8.22 | -12.98% | 85,263 |
| Oct 6, 2025 | 9.58 | 9.84 | 9.03 | 9.45 | 9.45 | 1.55% | 14,694 |
| Oct 3, 2025 | 9.54 | 9.99 | 8.87 | 9.31 | 9.31 | 5.83% | 46,860 |
| Oct 2, 2025 | 8.73 | 9.17 | 7.85 | 8.79 | 8.79 | -3.30% | 42,848 |
| Oct 1, 2025 | 8.87 | 9.34 | 8.70 | 9.09 | 9.09 | -0.30% | 74,147 |
| Sep 30, 2025 | 9.07 | 14.40 | 9.00 | 9.12 | 9.12 | 3.05% | 2,630,368 |
| Sep 29, 2025 | 9.30 | 9.30 | 8.78 | 8.85 | 8.85 | -2.67% | 11,181 |
| Sep 26, 2025 | 9.00 | 9.30 | 8.91 | 9.09 | 9.09 | 0.53% | 3,953 |
| Sep 25, 2025 | 9.27 | 9.45 | 8.89 | 9.05 | 9.05 | -4.44% | 9,203 |
| Sep 24, 2025 | 9.30 | 9.47 | 8.84 | 9.47 | 9.46 | 3.04% | 11,888 |
| Sep 23, 2025 | 9.36 | 9.47 | 9.00 | 9.19 | 9.19 | -2.64% | 6,815 |
| Sep 22, 2025 | 9.30 | 9.44 | 9.00 | 9.44 | 9.44 | 1.22% | 9,613 |
| Sep 19, 2025 | 9.30 | 9.59 | 9.15 | 9.32 | 9.32 | -2.69% | 10,992 |
| Sep 18, 2025 | 9.30 | 9.58 | 9.30 | 9.58 | 9.58 | 0.57% | 6,361 |
| Sep 17, 2025 | 9.11 | 9.78 | 9.11 | 9.53 | 9.53 | -3.11% | 8,658 |
| Sep 16, 2025 | 10.40 | 10.40 | 9.60 | 9.83 | 9.83 | -2.18% | 10,601 |
| Sep 15, 2025 | 10.29 | 10.71 | 9.84 | 10.05 | 10.05 | -2.90% | 16,322 |
| Sep 12, 2025 | 9.84 | 10.50 | 9.63 | 10.35 | 10.35 | 1.93% | 17,809 |
| Sep 11, 2025 | 9.75 | 10.27 | 9.75 | 10.15 | 10.15 | -2.21% | 15,493 |
| Sep 10, 2025 | 9.90 | 11.10 | 9.60 | 10.38 | 10.38 | -3.57% | 338,251 |
| Sep 9, 2025 | 9.35 | 11.70 | 8.70 | 10.77 | 10.77 | 15.14% | 85,715 |
| Sep 8, 2025 | 9.00 | 9.84 | 8.40 | 9.35 | 9.35 | 4.67% | 40,511 |
| Sep 5, 2025 | 8.70 | 9.73 | 8.40 | 8.93 | 8.93 | 4.86% | 18,394 |
| Sep 4, 2025 | 9.26 | 9.26 | 7.80 | 8.52 | 8.52 | -7.91% | 21,319 |
| Sep 3, 2025 | 8.92 | 9.48 | 8.92 | 9.25 | 9.25 | -0.64% | 6,703 |
| Sep 2, 2025 | 9.33 | 9.54 | 9.15 | 9.31 | 9.31 | -2.08% | 5,264 |
| Aug 29, 2025 | 9.42 | 9.59 | 9.08 | 9.51 | 9.51 | 0.92% | 9,177 |
| Aug 28, 2025 | 9.81 | 10.05 | 9.37 | 9.42 | 9.42 | -2.70% | 7,884 |
| Aug 27, 2025 | 10.05 | 10.05 | 9.65 | 9.68 | 9.68 | -3.64% | 7,235 |
| Aug 26, 2025 | 10.20 | 10.49 | 9.66 | 10.05 | 10.05 | 3.49% | 18,350 |
| Aug 25, 2025 | 9.90 | 10.17 | 9.30 | 9.71 | 9.71 | -0.95% | 9,288 |
| Aug 22, 2025 | 9.90 | 10.50 | 9.51 | 9.80 | 9.80 | -1.51% | 12,831 |
| Aug 21, 2025 | 10.11 | 10.58 | 9.90 | 9.95 | 9.95 | -4.52% | 10,643 |
| Aug 20, 2025 | 10.31 | 10.62 | 10.08 | 10.43 | 10.43 | 3.58% | 9,313 |
| Aug 19, 2025 | 10.20 | 10.80 | 9.90 | 10.07 | 10.07 | -3.03% | 13,942 |
| Aug 18, 2025 | 9.72 | 10.95 | 9.56 | 10.38 | 10.38 | 2.46% | 25,524 |
| Aug 15, 2025 | 9.86 | 10.43 | 9.45 | 10.13 | 10.13 | -0.38% | 9,288 |
| Aug 14, 2025 | 9.72 | 10.19 | 9.33 | 10.17 | 10.17 | -2.87% | 17,576 |
| Aug 13, 2025 | 9.37 | 10.48 | 9.30 | 10.47 | 10.47 | 8.39% | 25,911 |
| Aug 12, 2025 | 9.34 | 9.90 | 9.11 | 9.66 | 9.66 | -0.49% | 24,554 |
| Aug 11, 2025 | 9.36 | 10.10 | 9.01 | 9.71 | 9.71 | -2.82% | 48,931 |
| Aug 8, 2025 | 11.73 | 11.85 | 9.87 | 9.99 | 9.99 | -9.76% | 1,169,716 |
| Aug 7, 2025 | 9.86 | 11.10 | 9.30 | 11.07 | 11.07 | 8.85% | 247,771 |
| Aug 6, 2025 | 10.56 | 10.56 | 9.93 | 10.17 | 10.17 | -3.72% | 11,113 |
| Aug 5, 2025 | 10.50 | 10.80 | 10.20 | 10.56 | 10.56 | 0.57% | 5,368 |
| Aug 4, 2025 | 9.99 | 10.91 | 9.99 | 10.50 | 10.50 | 2.43% | 6,693 |
| Aug 1, 2025 | 10.61 | 10.91 | 9.30 | 10.25 | 10.25 | -6.28% | 38,496 |
| Jul 31, 2025 | 11.40 | 11.94 | 10.88 | 10.94 | 10.94 | -4.98% | 16,572 |
| Jul 30, 2025 | 11.55 | 12.00 | 10.80 | 11.51 | 11.51 | -3.81% | 21,398 |
| Jul 29, 2025 | 12.00 | 12.45 | 10.88 | 11.97 | 11.97 | 6.15% | 79,070 |
| Jul 28, 2025 | 12.09 | 12.09 | 11.10 | 11.28 | 11.28 | -3.69% | 27,611 |
| Jul 25, 2025 | 11.31 | 12.60 | 11.04 | 11.71 | 11.71 | 0.96% | 84,265 |
| Jul 24, 2025 | 11.85 | 11.93 | 11.32 | 11.60 | 11.60 | -3.35% | 12,774 |
| Jul 23, 2025 | 11.76 | 12.32 | 11.55 | 12.00 | 12.00 | -1.01% | 13,255 |
| Jul 22, 2025 | 11.90 | 12.60 | 11.54 | 12.12 | 12.12 | 1.05% | 16,767 |
| Jul 21, 2025 | 12.30 | 12.90 | 10.53 | 12.00 | 12.00 | 6.33% | 76,748 |
| Jul 18, 2025 | 12.00 | 12.00 | 10.65 | 11.28 | 11.28 | -3.32% | 13,153 |
| Jul 17, 2025 | 10.80 | 12.00 | 10.52 | 11.67 | 11.67 | 5.16% | 25,786 |