Click Holdings Limited Class A CLIK
NASDAQ · United States · Commercial Services
$1.10-0.00 (-0.06%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.10 | -0.09% | $1.11 | $1.14 | $1.10 | 22.90K |
| 2026-09-30 | $1.10 | -3.42% | $1.11 | $1.13 | $1.10 | 12.50K |
| 2026-09-29 | $1.14 | -0.87% | $1.13 | $1.15 | $1.10 | 13.90K |
| 2026-09-28 | $1.15 | +0.88% | $1.11 | $1.17 | $1.11 | 22.00K |
| 2026-09-25 | $1.14 | -1.72% | $1.19 | $1.40 | $1.12 | 286.80K |
| 2026-09-24 | $1.16 | -0.85% | $1.14 | $1.20 | $1.12 | 23.50K |
| 2026-09-23 | $1.17 | -1.68% | $1.17 | $1.17 | $1.12 | 23.00K |
| 2026-09-22 | $1.19 | -2.46% | $1.19 | $1.21 | $1.18 | 30.70K |
| 2026-09-21 | $1.22 | +0.83% | $1.21 | $1.25 | $1.19 | 12.20K |
| 2026-09-18 | $1.21 | 0.00% | $1.21 | $1.24 | $1.16 | 35.20K |
| 2026-09-17 | $1.21 | -3.97% | $1.22 | $1.25 | $1.20 | 39.20K |
| 2026-09-16 | $1.26 | +1.61% | $1.25 | $1.37 | $1.25 | 123.30K |
| 2026-09-15 | $1.24 | -2.36% | $1.24 | $1.29 | $1.19 | 989.90K |
| 2026-09-14 | $1.27 | -4.51% | $1.25 | $1.30 | $1.25 | 61.40K |
| 2026-09-11 | $1.33 | +6.40% | $1.34 | $1.40 | $1.24 | 227.10K |
| 2026-09-10 | $1.25 | +8.70% | $0.97 | $1.28 | $0.96 | 6.67M |
| 2026-09-09 | $1.15 | -13.53% | $1.33 | $1.34 | $1.10 | 32.60K |
| 2026-09-08 | $1.33 | -1.85% | $1.35 | $1.36 | $1.32 | 27.70K |
| 2026-09-04 | $1.36 | -1.09% | $1.37 | $1.37 | $1.34 | 8.50K |
| 2026-09-03 | $1.37 | 0.00% | $1.37 | $1.43 | $1.37 | 10.10K |
| 2026-09-02 | $1.37 | -4.20% | $1.43 | $1.46 | $1.36 | 32.90K |
| 2026-09-01 | $1.43 | +3.62% | $1.47 | $1.49 | $1.39 | 130.50K |
| 2026-08-31 | $1.38 | 0.00% | $1.37 | $1.39 | $1.36 | 8.50K |
| 2026-08-28 | $1.38 | +2.22% | $1.42 | $1.42 | $1.35 | 9.50K |
| 2026-08-27 | $1.35 | +2.27% | $1.33 | $1.42 | $1.32 | 30.70K |
| 2026-08-26 | $1.32 | -2.94% | $1.38 | $1.38 | $1.32 | 18.00K |
| 2026-08-25 | $1.36 | 0.00% | $1.36 | $1.50 | $1.34 | 131.00K |
| 2026-08-24 | $1.36 | -2.16% | $1.35 | $1.42 | $1.34 | 17.00K |
| 2026-08-21 | $1.39 | +2.96% | $1.42 | $1.42 | $1.37 | 2.40K |
| 2026-08-20 | $1.35 | +0.75% | $1.35 | $1.38 | $1.34 | 13.40K |
| 2026-08-19 | $1.34 | +0.75% | $1.33 | $1.39 | $1.33 | 21.20K |
| 2026-08-18 | $1.33 | -4.32% | $1.40 | $1.40 | $1.32 | 31.60K |
| 2026-08-17 | $1.39 | -1.42% | $1.40 | $1.41 | $1.39 | 6.20K |
| 2026-08-14 | $1.41 | +1.44% | $1.39 | $1.45 | $1.37 | 11.90K |
| 2026-08-13 | $1.39 | -1.42% | $1.48 | $1.48 | $1.37 | 25.90K |
| 2026-08-12 | $1.41 | -2.08% | $1.45 | $1.46 | $1.40 | 20.10K |
| 2026-08-11 | $1.44 | -1.37% | $1.43 | $1.50 | $1.43 | 16.20K |
| 2026-08-10 | $1.46 | +5.80% | $1.38 | $1.55 | $1.38 | 32.10K |
| 2026-08-07 | $1.38 | -2.82% | $1.40 | $1.47 | $1.38 | 20.60K |
| 2026-08-06 | $1.42 | +2.16% | $1.45 | $1.50 | $1.41 | 35.50K |
| 2026-08-05 | $1.39 | +1.46% | $1.39 | $1.40 | $1.33 | 19.30K |
| 2026-08-04 | $1.37 | -1.44% | $1.38 | $1.44 | $1.36 | 19.60K |
| 2026-08-03 | $1.39 | -2.11% | $1.43 | $1.43 | $1.38 | 22.80K |
| 2026-07-31 | $1.42 | -0.70% | $1.40 | $1.45 | $1.40 | 37.90K |
| 2026-07-30 | $1.43 | +1.42% | $1.46 | $1.50 | $1.43 | 43.10K |
| 2026-07-29 | $1.41 | -9.62% | $1.52 | $1.54 | $1.41 | 46.90K |
| 2026-07-28 | $1.56 | -4.88% | $1.63 | $1.63 | $1.52 | 27.60K |
| 2026-07-27 | $1.64 | +0.61% | $1.62 | $1.69 | $1.57 | 37.10K |
| 2026-07-24 | $1.63 | +1.87% | $1.64 | $1.65 | $1.55 | 47.80K |
| 2026-07-23 | $1.60 | -1.23% | $1.63 | $1.63 | $1.55 | 54.60K |
| 2026-07-22 | $1.62 | +5.88% | $1.58 | $1.74 | $1.50 | 221.50K |
| 2026-07-21 | $1.53 | -0.65% | $1.54 | $1.59 | $1.48 | 187.40K |
| 2026-07-20 | $1.54 | +0.65% | $1.59 | $1.59 | $1.50 | 62.20K |
| 2026-07-17 | $1.53 | -11.56% | $1.70 | $1.70 | $1.48 | 333.20K |
| 2026-07-16 | $1.73 | +16.89% | $1.58 | $2.13 | $1.56 | 5.88M |
| 2026-07-15 | $1.48 | +5.71% | $1.49 | $1.63 | $1.46 | 113.20K |
| 2026-07-14 | $1.40 | -1.41% | $1.40 | $1.44 | $1.39 | 43.40K |
| 2026-07-13 | $1.42 | -1.39% | $1.41 | $1.43 | $1.40 | 27.10K |
| 2026-07-10 | $1.44 | +1.41% | $1.43 | $1.52 | $1.43 | 109.40K |
| 2026-07-09 | $1.42 | +2.16% | $1.45 | $1.45 | $1.40 | 14.00K |
| 2026-07-08 | $1.39 | -2.11% | $1.41 | $1.45 | $1.39 | 35.00K |
| 2026-07-07 | $1.42 | -4.05% | $1.45 | $1.47 | $1.42 | 44.00K |
| 2026-07-06 | $1.48 | -1.66% | $1.49 | $1.55 | $1.46 | 59.00K |
| 2026-07-02 | $1.50 | +2.38% | $1.47 | $1.53 | $1.47 | 34.40K |
| 2026-07-01 | $1.47 | -3.29% | $1.51 | $1.55 | $1.44 | 87.30K |
| 2026-06-30 | $1.52 | -1.30% | $1.57 | $1.59 | $1.51 | 59.80K |
| 2026-06-29 | $1.54 | -2.53% | $1.56 | $1.57 | $1.54 | 34.40K |
| 2026-06-26 | $1.58 | 0.00% | $1.57 | $1.64 | $1.55 | 75.40K |
| 2026-06-25 | $1.58 | 0.00% | $1.58 | $1.61 | $1.53 | 80.70K |
| 2026-06-24 | $1.58 | +3.95% | $1.50 | $1.67 | $1.50 | 247.30K |
| 2026-06-23 | $1.52 | +6.29% | $1.46 | $1.63 | $1.41 | 265.30K |
| 2026-06-22 | $1.43 | -1.38% | $1.46 | $1.50 | $1.41 | 44.00K |
| 2026-06-18 | $1.45 | +2.84% | $1.46 | $1.46 | $1.39 | 107.60K |
| 2026-06-17 | $1.41 | -6.00% | $1.48 | $1.50 | $1.41 | 147.50K |
| 2026-06-16 | $1.50 | -4.46% | $1.55 | $1.55 | $1.45 | 181.70K |
| 2026-06-15 | $1.57 | -0.63% | $1.67 | $1.67 | $1.54 | 218.80K |
| 2026-06-12 | $1.58 | -1.86% | $1.62 | $1.71 | $1.52 | 2.10M |
| 2026-06-11 | $1.61 | +0.62% | $1.67 | $1.67 | $1.55 | 271.80K |
| 2026-06-10 | $1.60 | +5.26% | $1.74 | $1.91 | $1.54 | 2.87M |
| 2026-06-09 | $1.52 | -17.39% | $1.80 | $2.00 | $1.51 | 876.00K |
| 2026-06-08 | $1.84 | +8.24% | $1.81 | $3.28 | $1.71 | 39.02M |
| 2026-06-05 | $1.70 | -11.92% | $1.89 | $1.93 | $1.69 | 173.80K |
| 2026-06-04 | $1.93 | -1.53% | $1.94 | $1.95 | $1.83 | 522.80K |
| 2026-06-03 | $1.96 | -1.01% | $1.94 | $1.98 | $1.92 | 104.40K |
| 2026-06-02 | $1.98 | -2.46% | $1.98 | $2.04 | $1.92 | 159.50K |
| 2026-06-01 | $2.03 | +6.28% | $2.01 | $2.07 | $1.83 | 466.20K |
| 2026-05-29 | $1.91 | +4.37% | $2.12 | $2.22 | $1.87 | 9.30M |
| 2026-05-28 | $1.83 | +8.28% | $1.67 | $1.87 | $1.62 | 213.80K |
| 2026-05-27 | $1.69 | +9.03% | $1.63 | $1.75 | $1.61 | 223.20K |
| 2026-05-26 | $1.55 | +9.93% | $1.42 | $1.57 | $1.41 | 133.10K |