Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NasdaqCM - Nasdaq Real Time Price USD

Click Holdings Limited (CLIK)

Compare
1.1993
+0.0093
+(0.78%)
At close: February 21 at 4:00:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20251.19001.19901.15001.19901.19905,600
Feb 20, 20251.18001.20001.16501.20001.20002,100
Feb 19, 20251.13301.20001.13001.18001.18009,200
Feb 18, 20251.19601.19601.13001.13001.13003,300
Feb 14, 20251.12101.19501.12001.19501.195013,900
Feb 13, 20251.15001.21001.12001.12001.12009,200
Feb 12, 20251.29101.29101.12001.17101.171021,600
Feb 11, 20251.22001.25001.15601.18501.185036,800
Feb 10, 20251.19001.29001.15201.21901.219019,800
Feb 7, 20251.19001.23301.15001.18901.189014,900
Feb 6, 20251.18001.25001.17001.21501.215019,900
Feb 5, 20251.26001.30101.14001.14001.140014,900
Feb 4, 20251.15001.35101.12001.24101.241046,800
Feb 3, 20251.16001.21001.08001.11001.110031,200
Jan 31, 20251.15001.25001.15001.17001.170020,300
Jan 30, 20251.28001.29001.20001.21001.21009,400
Jan 29, 20251.18001.24501.14001.24501.245014,000
Jan 28, 20251.20001.26501.17001.26501.265034,100
Jan 27, 20251.18001.35001.13001.24001.240075,700
Jan 24, 20251.40501.41201.10001.10001.100087,500
Jan 23, 20251.28001.48001.27001.43001.4300161,600
Jan 22, 20251.22001.27001.15001.27001.270039,000
Jan 21, 20251.17701.22001.17001.17001.170010,900
Jan 17, 20251.20001.25001.15201.16001.160021,600
Jan 16, 20251.25001.27001.18001.24001.240016,000
Jan 15, 20251.25001.30001.21001.24001.240020,100
Jan 14, 20251.18001.38901.18001.21001.210015,700
Jan 13, 20251.24001.29001.17001.27001.270042,200
Jan 10, 20251.21001.37001.20001.25001.250020,900
Jan 8, 20251.33001.40001.25501.27501.275026,900
Jan 7, 20251.39401.40001.27001.30001.300049,900
Jan 6, 20251.20001.35001.15001.30401.304043,500
Jan 3, 20251.22001.25001.15001.22001.220041,800
Jan 2, 20251.23001.25001.17001.25001.250024,300
Dec 31, 20241.31001.32001.15001.19001.190058,900
Dec 30, 20241.09001.27501.05001.26501.2650111,600
Dec 27, 20241.16001.17001.05001.09001.090056,600
Dec 26, 20241.15001.27001.12001.14001.1400105,600
Dec 24, 20241.22002.07001.03001.10001.10001,476,700
Dec 23, 20241.39001.41001.20001.25001.250083,300
Dec 20, 20241.27001.41001.27001.28001.280030,000
Dec 19, 20241.35001.43001.31001.31001.310061,600
Dec 18, 20241.31101.45001.30001.36001.360020,700
Dec 17, 20241.23001.43001.23001.40001.400048,200
Dec 16, 20241.31001.42001.18001.22901.229066,600
Dec 13, 20241.37401.42001.32001.32001.320014,300
Dec 12, 20241.39101.42001.35101.39401.394010,200
Dec 11, 20241.45001.47001.35001.36001.360029,400
Dec 10, 20241.42001.53001.32001.32001.320038,200
Dec 9, 20241.64001.67001.45001.47301.473066,000
Dec 6, 20241.46001.63001.43001.61001.6100131,900
Dec 5, 20241.37001.49501.37001.43001.430044,500
Dec 4, 20241.60001.70001.21001.35001.3500227,900
Dec 3, 20241.63002.12001.56501.57001.5700823,600
Dec 2, 20241.61001.73601.50001.52001.520087,000
Nov 29, 20241.72001.75001.66001.67001.670015,400
Nov 27, 20241.65001.79001.47001.71001.710077,100
Nov 26, 20241.46701.75001.45001.59001.5900108,500
Nov 25, 20241.46001.64801.35201.57001.570031,900
Nov 22, 20241.25401.62001.25401.51501.5150192,900
Nov 21, 20241.22001.27001.16901.22801.228029,500
Nov 20, 20241.30001.30001.15101.22001.220020,600
Nov 19, 20241.32001.39001.14901.23001.230094,300
Nov 18, 20241.60001.60001.25001.28001.2800119,500
Nov 15, 20241.66001.69901.45001.45001.450092,900
Nov 14, 20241.76001.85001.60001.72001.720098,000
Nov 13, 20241.79501.88001.62001.80001.8000156,700
Nov 12, 20241.82001.99001.79001.80001.800051,600
Nov 11, 20241.75001.98901.75001.82001.820025,300
Nov 8, 20241.84001.96001.80001.92001.920030,900
Nov 7, 20241.66001.90001.66001.89001.890042,600
Nov 6, 20241.75001.80001.66601.75001.750060,000
Nov 5, 20241.73001.88001.66001.66001.660030,500
Nov 4, 20241.70001.95001.55001.78001.780093,700
Nov 1, 20241.56001.77001.56001.70001.700060,000
Oct 31, 20241.59001.80001.56001.65001.650064,400
Oct 30, 20241.73001.74001.59001.64301.643052,400
Oct 29, 20241.60001.80001.51701.56001.5600102,100
Oct 28, 20241.60001.77001.55001.60001.6000101,300
Oct 25, 20242.08002.08001.41001.65001.6500236,800
Oct 24, 20241.54002.09001.44002.01002.01001,154,700
Oct 23, 20241.51501.56001.42001.45001.4500127,600
Oct 22, 20241.54001.57001.42001.57001.5700383,000
Oct 21, 20241.56001.57001.37001.50001.5000145,200
Oct 18, 20241.55001.68001.44001.54001.5400335,900
Oct 17, 20241.25001.69901.25001.54001.5400700,200
Oct 16, 20241.25001.35001.23001.32001.3200135,600
Oct 15, 20241.60001.60001.28701.31001.3100298,400
Oct 14, 20241.54001.68001.50001.60801.6080237,200
Oct 11, 20241.47001.81001.39001.60001.6000935,200
Oct 10, 20242.20002.44001.35001.46001.46001,253,200
Oct 9, 20244.00004.39002.00002.64002.64002,598,800

Related Tickers