Click Holdings Limited (CLIK)
NASDAQ: CLIK · Real-Time Price · USD
2.930
-0.180 (-5.79%)
At close: Apr 28, 2026, 4:00 PM EDT
2.971
+0.041 (1.39%)
After-hours: Apr 28, 2026, 7:58 PM EDT
Click Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.31 | 3.31 | 2.93 | 2.93 | 2.93 | -5.79% | 103,826 |
| Apr 27, 2026 | 3.13 | 3.31 | 2.84 | 3.11 | 3.11 | 13.09% | 188,605 |
| Apr 24, 2026 | 2.90 | 3.17 | 2.75 | 2.75 | 2.75 | -7.09% | 88,217 |
| Apr 23, 2026 | 3.34 | 3.34 | 2.80 | 2.96 | 2.96 | -12.94% | 213,272 |
| Apr 22, 2026 | 3.10 | 3.41 | 3.00 | 3.40 | 3.40 | -2.58% | 602,699 |
| Apr 21, 2026 | 3.37 | 4.02 | 3.09 | 3.49 | 3.49 | 35.80% | 40,422,727 |
| Apr 20, 2026 | 2.72 | 2.74 | 2.51 | 2.57 | 2.57 | -2.65% | 23,259 |
| Apr 17, 2026 | 2.79 | 2.79 | 2.50 | 2.64 | 2.64 | -2.94% | 34,446 |
| Apr 16, 2026 | 2.84 | 2.86 | 2.71 | 2.72 | 2.72 | -2.16% | 41,526 |
| Apr 15, 2026 | 2.85 | 2.92 | 2.70 | 2.78 | 2.78 | 0.72% | 35,348 |
| Apr 14, 2026 | 2.80 | 2.96 | 2.70 | 2.76 | 2.76 | -6.12% | 71,856 |
| Apr 13, 2026 | 2.87 | 3.09 | 2.46 | 2.94 | 2.94 | 7.30% | 234,120 |
| Apr 10, 2026 | 3.10 | 3.36 | 2.27 | 2.74 | 2.74 | -20.58% | 546,404 |
| Apr 9, 2026 | 2.60 | 3.70 | 2.33 | 3.45 | 3.45 | 64.29% | 31,971,398 |
| Apr 8, 2026 | 1.44 | 2.60 | 1.43 | 2.10 | 2.10 | 53.28% | 7,565,933 |
| Apr 7, 2026 | 1.54 | 1.55 | 1.32 | 1.37 | 1.37 | -9.87% | 18,478 |
| Apr 6, 2026 | 1.79 | 1.80 | 1.52 | 1.52 | 1.52 | -14.12% | 32,175 |
| Apr 2, 2026 | 1.76 | 1.79 | 1.71 | 1.77 | 1.77 | -0.84% | 8,733 |
| Apr 1, 2026 | 1.74 | 2.09 | 1.72 | 1.79 | 1.79 | 3.18% | 22,928 |
| Mar 31, 2026 | 1.74 | 1.85 | 1.73 | 1.73 | 1.73 | -0.57% | 14,111 |
| Mar 30, 2026 | 1.73 | 1.77 | 1.61 | 1.74 | 1.74 | 1.16% | 5,458 |
| Mar 27, 2026 | 1.72 | 1.92 | 1.72 | 1.72 | 1.72 | -3.37% | 17,381 |
| Mar 26, 2026 | 2.06 | 2.06 | 1.76 | 1.78 | 1.78 | -10.10% | 13,091 |
| Mar 25, 2026 | 1.96 | 2.28 | 1.91 | 1.98 | 1.98 | 2.06% | 63,534 |
| Mar 24, 2026 | 1.75 | 1.99 | 1.74 | 1.94 | 1.94 | 10.86% | 82,869 |
| Mar 23, 2026 | 1.83 | 1.84 | 1.50 | 1.75 | 1.75 | -9.33% | 34,456 |
| Mar 20, 2026 | 2.32 | 2.32 | 1.93 | 1.93 | 1.93 | -10.23% | 34,525 |
| Mar 19, 2026 | 2.75 | 2.88 | 2.01 | 2.15 | 2.15 | -25.86% | 78,490 |
| Mar 18, 2026 | 3.09 | 3.12 | 2.90 | 2.90 | 2.90 | -8.52% | 40,179 |
| Mar 17, 2026 | 3.17 | 3.46 | 3.07 | 3.17 | 3.17 | -1.25% | 143,009 |
| Mar 16, 2026 | 4.18 | 4.25 | 3.16 | 3.21 | 3.21 | 2.98% | 4,074,715 |
| Mar 13, 2026 | 3.30 | 3.45 | 3.11 | 3.12 | 3.12 | -13.18% | 1,889,152 |
| Mar 12, 2026 | 3.50 | 3.76 | 3.50 | 3.59 | 3.59 | 2.28% | 4,314 |
| Mar 11, 2026 | 3.87 | 3.87 | 3.51 | 3.51 | 3.51 | -8.59% | 1,280 |
| Mar 10, 2026 | 3.85 | 3.86 | 3.58 | 3.84 | 3.84 | 7.26% | 6,294 |
| Mar 9, 2026 | 3.55 | 3.60 | 3.55 | 3.58 | 3.58 | -1.92% | 9,022 |
| Mar 6, 2026 | 3.85 | 3.85 | 3.65 | 3.65 | 3.65 | -2.67% | 2,802 |
| Mar 5, 2026 | 4.14 | 4.14 | 3.74 | 3.75 | 3.75 | 2.18% | 5,340 |
| Mar 4, 2026 | 4.25 | 4.25 | 3.63 | 3.67 | 3.67 | -14.25% | 16,383 |
| Mar 3, 2026 | 3.63 | 4.38 | 3.56 | 4.28 | 4.28 | 20.56% | 24,428 |
| Mar 2, 2026 | 3.72 | 3.72 | 3.50 | 3.55 | 3.55 | -7.43% | 7,276 |
| Feb 27, 2026 | 3.50 | 4.60 | 3.50 | 3.84 | 3.84 | 7.48% | 18,693 |
| Feb 26, 2026 | 3.49 | 3.93 | 3.36 | 3.57 | 3.57 | -2.11% | 12,176 |
| Feb 25, 2026 | 3.45 | 4.09 | 3.39 | 3.65 | 3.65 | 19.51% | 78,385 |
| Feb 24, 2026 | 3.01 | 3.07 | 3.01 | 3.05 | 3.05 | -3.48% | 2,129 |
| Feb 20, 2026 | 3.30 | 3.30 | 3.16 | 3.16 | 3.16 | -3.36% | 1,337 |
| Feb 19, 2026 | 3.26 | 3.35 | 3.26 | 3.27 | 3.27 | -1.51% | 2,400 |
| Feb 18, 2026 | 3.32 | 3.33 | 3.23 | 3.32 | 3.32 | -0.15% | 3,504 |
| 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% | 8,893 |
| Feb 12, 2026 | 3.56 | 3.58 | 3.46 | 3.58 | 3.58 | 3.47% | 6,875 |
| Feb 11, 2026 | 3.24 | 3.46 | 3.24 | 3.46 | 3.46 | 0.29% | 11,917 |
| Feb 10, 2026 | 3.50 | 3.68 | 3.45 | 3.45 | 3.45 | 1.17% | 6,662 |
| Feb 9, 2026 | 3.26 | 3.79 | 3.26 | 3.41 | 3.41 | -5.54% | 9,887 |
| Feb 6, 2026 | 3.85 | 3.95 | 3.61 | 3.61 | 3.61 | -9.09% | 4,657 |
| Feb 5, 2026 | 3.71 | 4.10 | 3.65 | 3.97 | 3.97 | -5.45% | 13,283 |
| Feb 3, 2026 | 4.09 | 4.25 | 4.08 | 4.20 | 4.20 | -2.10% | 2,918 |
| Feb 2, 2026 | 4.19 | 4.29 | 4.08 | 4.29 | 4.29 | -2.39% | 5,594 |
| Jan 30, 2026 | 4.59 | 4.59 | 4.30 | 4.40 | 4.40 | -3.41% | 8,873 |
| Jan 29, 2026 | 4.75 | 4.75 | 4.50 | 4.55 | 4.55 | -6.57% | 3,170 |
| Jan 28, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -1.14% | 4,139 |
| 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% | 5,477 |
| Jan 23, 2026 | 4.75 | 4.89 | 4.75 | 4.88 | 4.88 | -0.31% | 3,752 |
| Jan 22, 2026 | 4.90 | 4.90 | 4.87 | 4.90 | 4.90 | 2.62% | 1,306 |
| Jan 21, 2026 | 4.91 | 4.92 | 4.62 | 4.77 | 4.77 | -2.87% | 6,651 |
| 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% | 18,847 |
| Jan 15, 2026 | 5.08 | 5.27 | 4.86 | 5.04 | 5.04 | -3.45% | 26,399 |
| Jan 14, 2026 | 5.05 | 5.22 | 4.56 | 5.22 | 5.22 | 3.57% | 18,423 |
| Jan 13, 2026 | 5.05 | 5.20 | 4.96 | 5.04 | 5.04 | -0.20% | 11,423 |
| Jan 12, 2026 | 5.01 | 5.15 | 5.01 | 5.05 | 5.05 | 2.02% | 4,201 |
| Jan 9, 2026 | 5.15 | 5.22 | 4.95 | 4.95 | 4.95 | -3.32% | 4,407 |
| Jan 8, 2026 | 5.30 | 5.39 | 5.12 | 5.12 | 5.12 | 0.20% | 2,878 |
| Jan 7, 2026 | 5.34 | 5.57 | 5.11 | 5.11 | 5.11 | -3.58% | 12,239 |
| Jan 6, 2026 | 5.25 | 5.47 | 5.25 | 5.30 | 5.30 | 0.19% | 6,511 |
| Jan 5, 2026 | 5.33 | 5.46 | 5.27 | 5.29 | 5.29 | -0.75% | 5,173 |
| 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 |