Click Holdings Limited (CLIK)
NASDAQ: CLIK · Real-Time Price · USD
3.580
-0.070 (-1.92%)
Mar 9, 2026, 2:12 PM EDT - Market open
Click Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.55 | 3.60 | 3.55 | 3.59 | - | -1.78% | 4,899 |
| Mar 6, 2026 | 3.85 | 3.85 | 3.65 | 3.65 | 3.65 | -2.67% | 2,592 |
| Mar 5, 2026 | 4.14 | 4.14 | 3.74 | 3.75 | 3.75 | 2.18% | 3,928 |
| Mar 4, 2026 | 4.25 | 4.25 | 3.63 | 3.67 | 3.67 | -14.25% | 16,174 |
| Mar 3, 2026 | 3.63 | 4.38 | 3.56 | 4.28 | 4.28 | 20.56% | 20,779 |
| Mar 2, 2026 | 3.72 | 3.72 | 3.50 | 3.55 | 3.55 | -7.43% | 7,163 |
| Feb 27, 2026 | 3.50 | 4.60 | 3.50 | 3.84 | 3.84 | 7.48% | 18,678 |
| Feb 26, 2026 | 3.49 | 3.93 | 3.36 | 3.57 | 3.57 | -2.11% | 12,006 |
| Feb 25, 2026 | 3.45 | 4.09 | 3.39 | 3.65 | 3.65 | 19.51% | 75,670 |
| Feb 24, 2026 | 3.01 | 3.07 | 3.01 | 3.05 | 3.05 | -3.48% | 2,082 |
| Feb 20, 2026 | 3.30 | 3.30 | 3.16 | 3.16 | 3.16 | -3.36% | 1,037 |
| Feb 19, 2026 | 3.26 | 3.35 | 3.26 | 3.27 | 3.27 | -1.51% | 2,389 |
| Feb 18, 2026 | 3.32 | 3.33 | 3.23 | 3.32 | 3.32 | -0.15% | 3,364 |
| Feb 17, 2026 | 3.35 | 3.35 | 3.23 | 3.33 | 3.33 | -3.17% | 1,245 |
| Feb 13, 2026 | 3.51 | 3.60 | 3.10 | 3.43 | 3.43 | -4.08% | 8,881 |
| Feb 12, 2026 | 3.56 | 3.58 | 3.46 | 3.58 | 3.58 | 3.47% | 6,003 |
| Feb 11, 2026 | 3.24 | 3.46 | 3.24 | 3.46 | 3.46 | 0.29% | 7,169 |
| Feb 10, 2026 | 3.50 | 3.68 | 3.45 | 3.45 | 3.45 | 1.17% | 6,591 |
| Feb 9, 2026 | 3.26 | 3.79 | 3.26 | 3.41 | 3.41 | -5.54% | 9,883 |
| Feb 6, 2026 | 3.85 | 3.95 | 3.61 | 3.61 | 3.61 | -9.09% | 4,414 |
| Feb 5, 2026 | 3.71 | 4.10 | 3.65 | 3.97 | 3.97 | -5.45% | 10,990 |
| Feb 3, 2026 | 4.09 | 4.25 | 4.08 | 4.20 | 4.20 | -2.10% | 2,889 |
| Feb 2, 2026 | 4.19 | 4.29 | 4.08 | 4.29 | 4.29 | -2.39% | 5,593 |
| Jan 30, 2026 | 4.59 | 4.59 | 4.30 | 4.40 | 4.40 | -3.41% | 8,109 |
| Jan 29, 2026 | 4.75 | 4.75 | 4.50 | 4.55 | 4.55 | -6.57% | 3,113 |
| Jan 28, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -1.14% | 4,124 |
| Jan 27, 2026 | 4.69 | 4.93 | 4.32 | 4.93 | 4.93 | 4.81% | 6,156 |
| Jan 26, 2026 | 4.59 | 4.76 | 4.59 | 4.70 | 4.70 | -3.69% | 5,336 |
| Jan 23, 2026 | 4.75 | 4.89 | 4.75 | 4.88 | 4.88 | -0.31% | 2,520 |
| Jan 22, 2026 | 4.90 | 4.90 | 4.87 | 4.90 | 4.90 | 2.62% | 1,233 |
| Jan 21, 2026 | 4.91 | 4.92 | 4.62 | 4.77 | 4.77 | -2.87% | 5,421 |
| Jan 20, 2026 | 4.87 | 4.96 | 4.85 | 4.91 | 4.91 | -1.78% | 4,188 |
| Jan 16, 2026 | 4.89 | 5.12 | 4.81 | 5.00 | 5.00 | -0.79% | 18,837 |
| Jan 15, 2026 | 5.08 | 5.27 | 4.86 | 5.04 | 5.04 | -3.45% | 25,926 |
| Jan 14, 2026 | 5.05 | 5.22 | 4.56 | 5.22 | 5.22 | 3.57% | 18,339 |
| Jan 13, 2026 | 5.05 | 5.20 | 4.96 | 5.04 | 5.04 | -0.20% | 11,006 |
| Jan 12, 2026 | 5.01 | 5.15 | 5.01 | 5.05 | 5.05 | 2.02% | 4,089 |
| Jan 9, 2026 | 5.15 | 5.22 | 4.95 | 4.95 | 4.95 | -3.32% | 4,271 |
| Jan 8, 2026 | 5.30 | 5.39 | 5.12 | 5.12 | 5.12 | 0.20% | 2,826 |
| Jan 7, 2026 | 5.34 | 5.57 | 5.11 | 5.11 | 5.11 | -3.58% | 12,234 |
| Jan 6, 2026 | 5.25 | 5.47 | 5.25 | 5.30 | 5.30 | 0.19% | 6,488 |
| Jan 5, 2026 | 5.33 | 5.46 | 5.27 | 5.29 | 5.29 | -0.75% | 5,143 |
| Jan 2, 2026 | 5.33 | 5.54 | 5.33 | 5.33 | 5.33 | 1.52% | 6,402 |
| Dec 31, 2025 | 5.79 | 5.79 | 5.24 | 5.25 | 5.25 | -1.69% | 8,014 |
| Dec 30, 2025 | 5.56 | 5.56 | 5.20 | 5.34 | 5.34 | -1.48% | 19,655 |
| Dec 29, 2025 | 5.60 | 5.64 | 5.31 | 5.42 | 5.42 | -2.17% | 21,820 |
| Dec 26, 2025 | 5.63 | 5.78 | 5.53 | 5.54 | 5.54 | -2.12% | 6,967 |
| Dec 24, 2025 | 5.68 | 5.78 | 5.58 | 5.66 | 5.66 | -0.53% | 5,068 |
| Dec 23, 2025 | 5.73 | 5.80 | 5.55 | 5.69 | 5.69 | -4.69% | 10,895 |
| Dec 22, 2025 | 5.92 | 5.97 | 5.86 | 5.97 | 5.97 | 4.55% | 5,057 |
| Dec 19, 2025 | 5.68 | 5.82 | 5.63 | 5.71 | 5.71 | 1.42% | 15,660 |
| Dec 18, 2025 | 5.90 | 5.95 | 5.63 | 5.63 | 5.63 | -2.26% | 27,094 |
| Dec 17, 2025 | 6.11 | 6.11 | 5.75 | 5.76 | 5.76 | -4.64% | 35,973 |
| Dec 16, 2025 | 6.51 | 6.70 | 5.83 | 6.04 | 6.04 | -16.11% | 66,293 |
| Dec 15, 2025 | 5.51 | 7.20 | 5.38 | 7.20 | 7.20 | 28.34% | 203,397 |
| Dec 12, 2025 | 5.83 | 5.99 | 5.61 | 5.61 | 5.61 | -1.92% | 17,213 |
| Dec 11, 2025 | 5.97 | 5.99 | 5.70 | 5.72 | 5.72 | -1.21% | 10,742 |
| Dec 10, 2025 | 5.90 | 5.92 | 5.74 | 5.79 | 5.79 | -1.86% | 10,081 |
| Dec 9, 2025 | 5.97 | 6.08 | 5.90 | 5.90 | 5.90 | -4.22% | 23,080 |
| Dec 8, 2025 | 6.45 | 6.45 | 6.00 | 6.16 | 6.16 | -5.95% | 51,585 |
| Dec 5, 2025 | 6.26 | 8.45 | 6.18 | 6.55 | 6.55 | 14.91% | 646,035 |
| 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% | 7,710 |
| Dec 2, 2025 | 5.80 | 5.80 | 5.35 | 5.74 | 5.74 | -0.35% | 13,749 |
| Dec 1, 2025 | 5.87 | 5.95 | 5.62 | 5.76 | 5.76 | -2.54% | 10,877 |
| Nov 28, 2025 | 5.78 | 5.97 | 5.78 | 5.91 | 5.91 | 2.07% | 5,718 |
| Nov 26, 2025 | 6.07 | 6.08 | 5.79 | 5.79 | 5.79 | -4.77% | 15,578 |
| 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% | 14,588 |
| Nov 20, 2025 | 7.31 | 7.55 | 7.00 | 7.01 | 7.01 | -4.76% | 33,906 |
| 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 |