Dark

CLIK
Click Holdings Limited Class A
stock NASDAQ

At Close

Jul 21, 2026 3:59:53 PM EDT

1.50USD-1.322%(-0.02)174,307

1.32Bid 1.75Ask 0.43Spread

Pre-market

Jul 21, 2026 9:23:30 AM EDT

1.53USD+0.539%(+0.01)49,285

After-hours

Jul 21, 2026 4:00:30 PM EDT

1.53USD+2.000%(+0.03)3,116

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-21	1.520000	1.530000	1.4800	1.5000	-2.597%	174,307	0.000%
2026-07-20	1.590000	1.590000	1.5000	1.5400	+0.654%	62,190	-2.597%
2026-07-17	1.700000	1.700000	1.4800	1.5300	-11.561%	333,242	-1.961%
2026-07-16	1.580900	2.130000	1.5574	1.7300	+16.892%	5,878,090	-13.295%
2026-07-15	1.490000	1.630000	1.4600	1.4800	+5.714%	113,206	+1.351%
2026-07-14	1.400800	1.440000	1.3900	1.4000	-1.408%	43,576	+7.143%
2026-07-13	1.415000	1.435000	1.4000	1.4200	-1.389%	27,332	+5.634%
2026-07-10	1.426000	1.520000	1.4260	1.4400	+1.408%	109,372	+4.167%
2026-07-09	1.447000	1.447000	1.4000	1.4200	+2.158%	14,045	+5.634%
2026-07-08	1.410000	1.450000	1.3900	1.3900	-2.113%	34,978	+7.914%
2026-07-07	1.450000	1.470400	1.4200	1.4200	-4.054%	44,001	+5.634%
2026-07-06	1.490000	1.548800	1.4600	1.4800	-1.661%	58,993	+1.351%
2026-07-02	1.471000	1.534700	1.4700	1.5050	+2.381%	35,668	-0.332%
2026-07-01	1.510000	1.549400	1.4400	1.4700	-3.289%	87,285	+2.041%
2026-06-30	1.569800	1.590000	1.5100	1.5200	-1.299%	60,188	-1.316%
2026-06-29	1.560000	1.570000	1.5400	1.5400	-2.532%	34,465	-2.597%
2026-06-26	1.571000	1.640000	1.5500	1.5800	0.000%	75,717	-5.063%
2026-06-25	1.580000	1.610000	1.5300	1.5800	0.000%	81,138	-5.063%
2026-06-24	1.500000	1.670000	1.5000	1.5800	+3.947%	247,270	-5.063%
2026-06-23	1.460000	1.630000	1.4100	1.5200	+6.294%	265,340	-1.316%
2026-06-22	1.454700	1.498800	1.4100	1.4300	-1.379%	44,210	+4.895%
2026-06-18	1.460000	1.460000	1.3900	1.4500	+2.837%	107,574	+3.448%
2026-06-17	1.480000	1.500000	1.4100	1.4100	-6.000%	147,523	+6.383%
2026-06-16	1.550000	1.555000	1.4500	1.5000	-4.459%	181,688	0.000%
2026-06-15	1.670000	1.670000	1.5400	1.5700	-0.633%	224,427	-4.459%
2026-06-12	1.620000	1.710000	1.5207	1.5800	-1.863%	2,102,303	-5.063%
2026-06-11	1.670000	1.670000	1.5500	1.6100	+0.625%	271,771	-6.832%
2026-06-10	1.740000	1.910000	1.5400	1.6000	+5.263%	2,871,252	-6.250%
2026-06-09	1.800000	2.000000	1.5100	1.5200	-17.391%	876,040	-1.316%
2026-06-08	1.810000	3.280000	1.7100	1.8400	+8.235%	39,023,542	-18.478%
2026-06-05	1.890000	1.935000	1.6899	1.7000	-11.917%	173,779	-11.765%
2026-06-04	1.940000	1.950000	1.8270	1.9300	-1.531%	522,759	-22.280%
2026-06-03	1.940000	1.980000	1.9200	1.9600	-1.010%	104,405	-23.469%
2026-06-02	1.980000	2.040000	1.9200	1.9800	-2.463%	159,509	-24.242%
2026-06-01	2.010000	2.070000	1.8300	2.0300	+6.283%	466,210	-26.108%
2026-05-29	2.120000	2.220000	1.8700	1.9100	+4.372%	9,302,783	-21.466%
2026-05-28	1.670000	1.870000	1.6200	1.8300	+8.284%	217,728	-18.033%
2026-05-27	1.630000	1.750000	1.6100	1.6900	+9.032%	226,740	-11.243%
2026-05-26	1.420000	1.570000	1.4100	1.5500	+9.929%	134,811	-3.226%
2026-05-22	1.415000	1.470000	1.4100	1.4100	0.000%	84,878	+6.383%
2026-05-21	1.420000	1.440000	1.3600	1.4100	-2.759%	127,984	+6.383%
2026-05-20	1.480000	1.600000	1.4000	1.4500	+4.317%	560,654	+3.448%
2026-05-19	1.440100	1.510000	1.3550	1.3900	-3.472%	138,253	+7.914%
2026-05-18	1.490000	1.520000	1.4100	1.4400	-2.703%	337,358	+4.167%
2026-05-15	1.450000	1.510000	1.3300	1.4800	-0.671%	197,109	+1.351%
2026-05-14	1.550000	1.550000	1.4600	1.4900	-11.310%	304,222	+0.671%
2026-05-13	1.710000	1.780000	1.5901	1.6800	-12.953%	438,753	-10.714%
2026-05-12	2.060000	2.150000	1.9000	1.9300	-14.602%	740,655	-22.280%
2026-05-11	3.290000	3.440000	1.7700	2.2600	+1.345%	45,990,361	-33.628%
2026-05-08	2.230000	2.270000	2.2100	2.2300	+0.905%	30,972	-32.735%
2026-05-07	2.210000	2.268100	2.1700	2.2100	+1.843%	12,862	-32.127%
2026-05-06	2.150000	2.190000	2.1100	2.1700	+1.402%	19,864	-30.876%
2026-05-05	2.330000	2.399900	1.8500	2.1400	-9.705%	54,382	-29.907%
2026-05-04	2.780000	2.780000	2.2750	2.3700	-14.440%	55,102	-36.709%
2026-05-01	2.830000	2.860000	2.7500	2.7700	+0.362%	27,638	-45.848%
2026-04-30	2.750000	2.890000	2.7200	2.7600	+1.099%	22,780	-45.652%
2026-04-29	2.920000	2.998200	2.7300	2.7300	-6.826%	34,385	-45.055%
2026-04-28	3.310000	3.310000	2.9300	2.9300	-5.788%	103,968	-48.805%
2026-04-27	3.130000	3.310000	2.8400	3.1100	+13.091%	182,828	-51.768%
2026-04-24	2.900000	3.170000	2.7500	2.7500	-7.095%	88,218	-45.455%
2026-04-23	3.340000	3.340000	2.8000	2.9600	-12.941%	213,273	-49.324%
2026-04-22	3.100000	3.410000	3.0000	3.4000	-2.579%	602,699	-55.882%
2026-04-21	3.370000	4.020000	3.0900	3.4900	+35.798%	40,422,714	-57.020%
2026-04-20	2.720000	2.740000	2.5100	2.5700	-2.652%	23,259	-41.634%
2026-04-17	2.785800	2.789000	2.5000	2.6400	-2.941%	34,447	-43.182%
2026-04-16	2.840000	2.860000	2.7100	2.7200	-2.158%	41,526	-44.853%
2026-04-15	2.850000	2.920000	2.6950	2.7800	+0.725%	35,349	-46.043%
2026-04-14	2.800000	2.955000	2.7000	2.7600	-6.122%	71,856	-45.652%
2026-04-13	2.870000	3.089199	2.4600	2.9400	+7.299%	234,120	-48.980%
2026-04-10	3.100000	3.360000	2.2700	2.7400	-20.580%	546,405	-45.255%
2026-04-09	2.600000	3.700000	2.3300	3.4500	+64.286%	31,971,398	-56.522%
2026-04-08	1.440000	2.600000	1.4302	2.1000	+53.285%	7,565,934	-28.571%
2026-04-07	1.540000	1.550000	1.3200	1.3700	-9.868%	18,478	+9.489%
2026-04-06	1.790000	1.800000	1.5200	1.5200	-14.124%	32,176	-1.316%
2026-04-02	1.760000	1.790000	1.7116	1.7700	-0.840%	8,733	-15.254%
2026-04-01	1.740000	2.091354	1.7200	1.7850	+3.179%	22,929	-15.966%
2026-03-31	1.740000	1.850600	1.7300	1.7300	-0.575%	14,111	-13.295%
2026-03-30	1.730000	1.770000	1.6069	1.7400	+1.163%	5,458	-13.793%
2026-03-27	1.720000	1.919900	1.7200	1.7200	-3.371%	17,382	-12.791%
2026-03-26	2.060000	2.060000	1.7600	1.7800	-10.101%	13,091	-15.730%
2026-03-25	1.960000	2.275000	1.9100	1.9800	+2.062%	63,535	-24.242%
2026-03-24	1.750000	1.990000	1.7401	1.9400	+10.857%	82,869	-22.680%
2026-03-23	1.830000	1.843000	1.5000	1.7500	-9.326%	34,457	-14.286%
2026-03-20	2.320000	2.320000	1.9250	1.9300	-10.233%	34,526	-22.280%
2026-03-19	2.750000	2.880000	2.0100	2.1500	-25.862%	78,490	-30.233%
2026-03-18	3.090000	3.121400	2.9000	2.9000	-8.517%	40,179	-48.276%
2026-03-17	3.170000	3.459900	3.0700	3.1700	-1.246%	143,009	-52.681%
2026-03-16	4.180000	4.250000	3.1601	3.2100	+3.000%	4,074,716	-53.271%
2026-03-13	3.300000	3.450000	3.1071	3.1165	-13.189%	1,889,153	-51.869%
2026-03-12	3.500000	3.755000	3.5000	3.5900	+2.279%	4,315	-58.217%
2026-03-11	3.865000	3.865000	3.5100	3.5100	-8.594%	1,280	-57.265%
2026-03-10	3.850000	3.860000	3.5800	3.8400	+7.263%	6,295	-60.938%
2026-03-09	3.550000	3.600000	3.5500	3.5800	-1.918%	9,022	-58.101%
2026-03-06	3.850000	3.850000	3.6500	3.6500	-2.667%	2,802	-58.904%
2026-03-05	4.140000	4.140000	3.7380	3.7500	+2.180%	5,341	-60.000%
2026-03-04	4.250000	4.250000	3.6300	3.6700	-14.252%	16,384	-59.128%
2026-03-03	3.630000	4.380000	3.5635	4.2800	+20.563%	24,428	-64.953%
2026-03-02	3.720000	3.720000	3.5000	3.5500	-7.432%	7,277	-57.746%
2026-02-27	3.500000	4.600000	3.5000	3.8350	+7.477%	18,693	-60.887%
2026-02-26	3.490000	3.927400	3.3600	3.5682	-2.107%	12,176	-57.962%
2026-02-25	3.450000	4.090000	3.3900	3.6450	+19.504%	78,386	-58.848%
2026-02-24	3.013300	3.070000	3.0133	3.0501	-3.478%	2,129	-50.821%
2026-02-20	3.300000	3.300000	3.1600	3.1600	-3.364%	1,337	-52.532%
2026-02-19	3.260000	3.350000	3.2600	3.2700	-1.506%	2,400	-54.128%
2026-02-18	3.320000	3.330000	3.2271	3.3200	-0.150%	3,504	-54.819%
2026-02-17	3.345000	3.345000	3.2305	3.3250	-3.163%	1,245	-54.887%
2026-02-13	3.510000	3.595000	3.1000	3.4336	-4.089%	8,893	-56.314%
2026-02-12	3.560000	3.580000	3.4601	3.5800	+3.468%	6,875	-58.101%
2026-02-11	3.240400	3.460000	3.2400	3.4600	+0.290%	11,917	-56.647%
2026-02-10	3.500000	3.675600	3.4500	3.4500	+1.170%	6,662	-56.522%
2026-02-09	3.260000	3.790000	3.2600	3.4101	-5.537%	9,841	-56.013%
2026-02-06	3.850000	3.950000	3.6100	3.6100	-9.079%	4,657	-58.449%
2026-02-05	3.710000	4.100100	3.6500	3.9705	-5.464%	13,283	-62.221%
2026-02-03	4.090000	4.250000	4.0800	4.2000	-2.098%	2,918	-64.286%
2026-02-02	4.140000	4.290000	4.0801	4.2900	-2.391%	3,651	-65.035%
2026-01-30	4.590000	4.590000	4.3000	4.3951	-3.404%	8,873	-65.871%
2026-01-29	4.750000	4.750000	4.5000	4.5500	-6.571%	3,170	-67.033%
2026-01-28	4.870000	4.870000	4.8700	4.8700	-1.141%	4,139	-69.199%
2026-01-27	4.690000	4.926200	4.3200	4.9262	+4.824%	6,156	-69.551%
2026-01-26	4.585000	4.760000	4.5850	4.6995	-3.699%	5,477	-68.082%
2026-01-23	4.745000	4.889900	4.7450	4.8800	-0.306%	3,752	-69.262%
2026-01-22	4.900000	4.900000	4.8653	4.8950	+2.623%	1,306	-69.356%
2026-01-21	4.910000	4.920000	4.6200	4.7699	-2.873%	6,651	-68.553%
2026-01-20	4.873300	4.960000	4.8501	4.9110	-1.780%	4,188	-69.456%
2026-01-16	4.890000	5.120000	4.8100	5.0000	-0.794%	18,847	-70.000%
2026-01-15	5.080000	5.270000	4.8629	5.0400	-3.448%	26,399	-70.238%
2026-01-14	5.050000	5.220000	4.5600	5.2200	+3.571%	18,423	-71.264%
2026-01-13	5.050000	5.195000	4.9600	5.0400	-0.198%	11,423	-70.238%
2026-01-12	5.010000	5.145000	5.0100	5.0500	+2.020%	4,201	-70.297%
2026-01-09	5.150000	5.220000	4.9500	4.9500	-3.320%	4,286	-69.697%
2026-01-08	5.300000	5.389900	5.1200	5.1200	+0.196%	2,878	-70.703%
2026-01-07	5.340000	5.564900	5.1100	5.1100	-3.585%	12,239	-70.646%
2026-01-06	5.250000	5.473600	5.2500	5.3000	+0.189%	6,511	-71.698%
2026-01-05	5.330000	5.460000	5.2710	5.2900	-0.750%	5,173	-71.645%
2026-01-02	5.330000	5.540000	5.3300	5.3300	+1.524%	6,402	-71.857%
2025-12-31	5.790400	5.790400	5.2400	5.2500	-1.685%	8,014	-71.429%
2025-12-30	5.560000	5.560000	5.2000	5.3400	-1.476%	19,655	-71.910%
2025-12-29	5.600000	5.640000	5.3100	5.4200	-2.166%	21,820	-72.325%
2025-12-26	5.630000	5.780000	5.5301	5.5400	-2.120%	6,967	-72.924%
2025-12-24	5.680000	5.780000	5.5781	5.6600	-0.527%	5,068	-73.498%
2025-12-23	5.730000	5.800100	5.5500	5.6900	-4.690%	10,895	-73.638%
2025-12-22	5.920000	5.970000	5.8560	5.9700	+4.553%	5,057	-74.874%
2025-12-19	5.680000	5.820000	5.6301	5.7100	+1.421%	15,660	-73.730%
2025-12-18	5.900000	5.950000	5.6300	5.6300	-2.257%	27,094	-73.357%
2025-12-17	6.110000	6.110000	5.7500	5.7600	-4.636%	35,973	-73.958%
2025-12-16	6.510000	6.700000	5.8300	6.0400	-16.111%	66,293	-75.166%
2025-12-15	5.510000	7.200000	5.3802	7.2000	+28.342%	203,397	-79.167%
2025-12-12	5.830000	5.986700	5.6100	5.6100	-1.923%	17,213	-73.262%
2025-12-11	5.970000	5.990000	5.7000	5.7200	-1.209%	10,742	-73.776%
2025-12-10	5.900000	5.920000	5.7400	5.7900	-1.864%	10,081	-74.093%
2025-12-09	5.970000	6.080000	5.9000	5.9000	-4.221%	23,080	-74.576%
2025-12-08	6.450000	6.450000	6.0000	6.1600	-5.954%	51,585	-75.649%
2025-12-05	6.260000	8.450000	6.1800	6.5500	+14.912%	646,035	-77.099%
2025-12-04	5.470000	5.770000	5.4700	5.7000	+2.518%	9,346	-73.684%
2025-12-03	5.558600	5.719700	5.5501	5.5600	-3.136%	7,710	-73.022%
2025-12-02	5.800000	5.800000	5.3500	5.7400	-0.347%	13,749	-73.868%
2025-12-01	5.870000	5.948900	5.6200	5.7600	-2.538%	10,877	-73.958%
2025-11-28	5.780000	5.972800	5.7800	5.9100	+2.073%	5,718	-74.619%
2025-11-26	6.070000	6.080000	5.7900	5.7900	-4.770%	15,578	-74.093%
2025-11-25	6.300000	6.430000	6.0200	6.0800	-3.492%	92,092	-75.329%
2025-11-24	6.300000	6.407100	6.2301	6.3000	+1.124%	10,698	-76.190%
2025-11-21	7.000000	7.070000	5.9970	6.2300	-11.127%	14,588	-75.923%
2025-11-20	7.310000	7.550000	7.0017	7.0100	-4.755%	33,906	-78.602%
2025-11-19	7.810000	7.890700	7.1000	7.3600	-7.885%	113,546	-79.620%
2025-11-18	7.640000	8.650000	7.1307	7.9900	+18.021%	4,087,907	-81.227%
2025-11-17	6.000000	7.050000	5.9700	6.7700	+12.833%	970,342	-77.843%
2025-11-14	6.080000	6.250000	6.0000	6.0000	-3.226%	6,957	-75.000%
2025-11-13	6.340000	6.492000	6.0426	6.2000	-6.061%	11,730	-75.806%
2025-11-12	6.590000	6.790000	6.5000	6.6000	+0.152%	11,158	-77.273%
2025-11-11	6.690000	6.800000	6.5800	6.5900	-3.796%	19,466	-77.238%
2025-11-10	6.840000	7.600000	6.7400	6.8500	-0.868%	25,976	-78.102%
2025-11-07	7.063000	7.300000	6.9100	6.9100	-6.622%	9,876	-78.292%
2025-11-06	7.730000	7.730000	7.3800	7.4000	+0.407%	11,941	-79.730%
2025-11-05	7.230000	7.745000	7.2300	7.3700	-2.513%	12,432	-79.647%
2025-11-04	7.360000	8.155000	7.3300	7.5600	-3.939%	28,353	-80.159%
2025-11-03	6.950000	8.698500	6.9500	7.8700	+11.473%	95,108	-80.940%
2025-10-31	7.000000	7.488800	6.9500	7.0600	-1.397%	63,377	-78.754%
2025-10-30	6.900000	7.410000	6.6302	7.1600	-4.150%	64,278	-79.050%
2025-10-29	8.180000	8.790000	7.3701	7.4700	-1.190%	258,498	-79.920%
2025-10-28	10.020000	10.190000	7.3000	7.5600	-27.725%	577,350	-80.159%
2025-10-27	10.690000	11.800000	9.1100	10.4600	+68.438%	15,713,880	-85.660%
2025-10-24	6.190000	6.390000	5.8000	6.2100	+3.156%	2,751,616	-75.845%
2025-10-23	5.820000	6.120000	5.8200	6.0200	+0.501%	12,133	-75.083%
2025-10-22	6.550000	6.550000	5.8380	5.9900	-9.925%	20,887	-74.958%
2025-10-21	6.480000	6.650000	6.1200	6.6500	+2.308%	20,501	-77.444%
2025-10-20	6.950000	6.995000	6.4511	6.5000	-7.341%	37,965	-76.923%
2025-10-17	7.040000	7.290000	6.9000	7.0150	-0.355%	22,524	-78.617%
2025-10-16	7.440000	7.440000	6.9200	7.0400	-5.376%	47,132	-78.693%
2025-10-15	7.547809	7.775200	7.3000	7.4400	-1.195%	55,305	-79.839%
2025-10-14	8.050000	8.407500	7.4001	7.5300	-14.915%	94,287	-80.080%
2025-10-13	7.590000	11.390000	7.2063	8.8500	+17.063%	315,174	-83.051%
2025-10-10	7.040000	8.072200	6.6483	7.5600	-9.936%	82,684	-80.159%
2025-10-09	8.400000	8.535000	7.9530	8.3940	-1.305%	36,565	-82.130%
2025-10-08	8.103000	8.550000	8.0850	8.5050	+3.429%	15,221	-82.363%
2025-10-07	8.100000	8.457000	7.5030	8.2230	-12.984%	85,264	-81.758%
2025-10-06	9.582000	9.840000	9.0270	9.4500	+1.547%	14,694	-84.127%
2025-10-03	9.540000	9.990000	8.8740	9.3060	+5.834%	46,860	-83.881%
2025-10-02	8.730000	9.171000	7.8450	8.7930	-3.299%	42,849	-82.941%
2025-10-01	8.865000	9.338700	8.7000	9.0930	-0.296%	74,148	-83.504%
2025-09-30	9.066000	14.400000	9.0000	9.1200	+3.051%	2,630,371	-83.553%
2025-09-29	9.300000	9.300000	8.7780	8.8500	-2.672%	11,181	-83.051%
2025-09-26	9.000000	9.300000	8.9100	9.0930	+0.531%	3,953	-83.504%
2025-09-25	9.270000	9.450000	8.8863	9.0450	-4.434%	9,204	-83.416%
2025-09-24	9.300000	9.464700	8.8413	9.4647	+3.034%	11,888	-84.152%
2025-09-23	9.360000	9.468000	9.0030	9.1860	-2.639%	6,816	-83.671%
2025-09-22	9.300000	9.438000	9.0000	9.4350	+1.223%	9,614	-84.102%
2025-09-19	9.300000	9.594000	9.1500	9.3210	-2.693%	10,992	-83.907%
2025-09-18	9.300000	9.579000	9.3000	9.5790	+0.567%	6,362	-84.341%
2025-09-17	9.114000	9.777000	9.1140	9.5250	-3.113%	8,659	-84.252%
2025-09-16	10.404000	10.404000	9.6000	9.8310	-2.179%	10,601	-84.742%
2025-09-15	10.290000	10.707000	9.8400	10.0500	-2.899%	16,323	-85.075%
2025-09-12	9.837000	10.500000	9.6300	10.3500	+1.934%	17,810	-85.507%
2025-09-11	9.750000	10.269000	9.7500	10.1536	-2.209%	15,493	-85.227%
2025-09-10	9.900000	11.100000	9.6000	10.3830	-3.566%	338,252	-85.553%
2025-09-09	9.351000	11.700000	8.7000	10.7670	+15.143%	85,716	-86.069%
2025-09-08	9.000000	9.843000	8.4000	9.3510	+4.668%	40,511	-83.959%
2025-09-05	8.700000	9.729000	8.4030	8.9340	+4.859%	18,395	-83.210%
2025-09-04	9.255000	9.255000	7.8030	8.5200	-7.912%	21,320	-82.394%
2025-09-03	8.919000	9.477000	8.9190	9.2520	-0.644%	6,704	-83.787%
2025-09-02	9.333000	9.537000	9.1500	9.3120	-2.082%	5,264	-83.892%
2025-08-29	9.420000	9.588000	9.0750	9.5100	+0.923%	9,177	-84.227%
2025-08-28	9.810000	10.050000	9.3660	9.4230	-2.695%	7,885	-84.082%
2025-08-27	10.050000	10.053000	9.6540	9.6840	-3.642%	7,235	-84.511%
2025-08-26	10.200000	10.491000	9.6600	10.0500	+3.491%	18,350	-85.075%
2025-08-25	9.900000	10.170000	9.3000	9.7110	-0.949%	9,289	-84.554%
2025-08-22	9.900000	10.497000	9.5100	9.8040	-1.507%	12,832	-84.700%
2025-08-21	10.113000	10.584000	9.9000	9.9540	-4.518%	10,644	-84.931%
2025-08-20	10.311000	10.617000	10.0800	10.4250	+3.577%	9,313	-85.612%
2025-08-19	10.200000	10.800000	9.9030	10.0650	-3.035%	13,942	-85.097%
2025-08-18	9.717000	10.950000	9.5580	10.3800	+2.458%	25,525	-85.549%
2025-08-15	9.864000	10.425000	9.4500	10.1310	-0.383%	9,288	-85.194%
2025-08-14	9.717000	10.188000	9.3300	10.1700	-2.865%	17,577	-85.251%
2025-08-13	9.369000	10.479000	9.3000	10.4700	+8.385%	25,912	-85.673%
2025-08-12	9.336000	9.900000	9.1140	9.6600	-0.494%	24,554	-84.472%
2025-08-11	9.360000	10.101000	9.0060	9.7080	-2.823%	48,931	-84.549%
2025-08-08	11.730000	11.853000	9.8700	9.9900	-9.756%	1,169,717	-84.985%
2025-08-07	9.864000	11.100000	9.3000	11.0700	+8.850%	247,772	-86.450%
2025-08-06	10.560000	10.560000	9.9300	10.1700	-3.721%	11,114	-85.251%
2025-08-05	10.503000	10.800000	10.2000	10.5630	+0.571%	5,368	-85.799%
2025-08-04	9.990000	10.914000	9.9900	10.5030	+2.428%	6,693	-85.718%
2025-08-01	10.614000	10.914000	9.3000	10.2540	-6.279%	38,496	-85.372%
2025-07-31	11.400000	11.943000	10.8810	10.9410	-4.977%	16,572	-86.290%
2025-07-30	11.550000	12.000000	10.8000	11.5140	-3.810%	21,399	-86.972%
2025-07-29	12.000000	12.450000	10.8840	11.9700	+6.145%	79,071	-87.469%
2025-07-28	12.090000	12.090000	11.1000	11.2770	-3.689%	27,611	-86.699%
2025-07-25	11.310000	12.600000	11.0400	11.7090	+0.957%	84,266	-87.189%
2025-07-24	11.850000	11.926500	11.3190	11.5980	-3.350%	12,774	-87.067%
2025-07-23	11.760000	12.324000	11.5500	12.0000	-1.015%	13,255	-87.500%
2025-07-22	11.895000	12.600000	11.5380	12.1230	+1.050%	16,767	-87.627%
2025-07-21	12.300000	12.900000	10.5300	11.9970	+6.328%	76,748	-87.497%
2025-07-18	12.000000	12.000000	10.6500	11.2830	-3.316%	13,154	-86.706%
2025-07-17	10.800000	11.997000	10.5150	11.6700	+5.164%	25,787	-87.147%
2025-07-16	11.100000	11.100000	10.3500	11.0970	+1.259%	35,873	-86.483%
2025-07-15	12.090000	12.090000	10.7340	10.9590	-12.145%	89,046	-86.313%
2025-07-14	15.000000	15.900000	11.1000	12.4740	+1.316%	1,518,697	-87.975%
2025-07-11	12.600000	13.431000	12.2820	12.3120	-4.112%	17,503	-87.817%
2025-07-10	12.750000	13.197000	12.0600	12.8400	+1.735%	25,075	-88.318%
2025-07-09	12.666000	12.825000	12.2850	12.6210	-0.332%	3,129	-88.115%
2025-07-08	12.006000	13.074800	12.0060	12.6630	+2.302%	14,758	-88.154%
2025-07-07	12.138000	13.197000	11.4210	12.3780	-0.506%	9,083	-87.882%
2025-07-03	12.000000	12.810000	11.4000	12.4410	+1.146%	22,541	-87.943%
2025-07-02	12.285000	12.450000	11.7000	12.3000	-2.381%	19,583	-87.805%
2025-07-01	12.150000	12.600000	12.1500	12.6000	+0.287%	3,284	-88.095%
2025-06-30	13.200000	13.575000	12.1710	12.5640	-9.994%	40,291	-88.061%
2025-06-27	14.055000	14.400000	13.5840	13.9590	+0.671%	11,097	-89.254%
2025-06-26	14.019000	14.043000	13.1400	13.8660	-1.660%	6,317	-89.182%
2025-06-25	14.010000	14.100000	13.6290	14.1000	-2.083%	7,527	-89.362%
2025-06-24	13.260000	14.637000	12.9000	14.4000	+9.091%	14,966	-89.583%
2025-06-23	13.041000	13.200000	12.2373	13.2000	-1.961%	10,747	-88.636%
2025-06-20	11.376000	14.246700	11.3130	13.4640	+15.373%	42,937	-88.859%
2025-06-18	9.600000	12.120000	9.6000	11.6700	+6.081%	12,079	-87.147%
2025-06-17	11.097000	11.100000	10.2000	11.0010	+2.173%	14,722	-86.365%
2025-06-16	11.016000	11.658300	9.1050	10.7670	+1.156%	22,496	-86.069%
2025-06-13	12.741000	12.888000	10.0980	10.6440	-18.155%	22,444	-85.908%
2025-06-12	13.560000	13.560000	12.6000	13.0050	-1.701%	7,855	-88.466%
2025-06-11	14.118000	14.373000	12.0030	13.2300	-9.464%	21,574	-88.662%
2025-06-10	14.304000	14.916000	14.2743	14.6130	-2.031%	15,436	-89.735%
2025-06-09	15.150000	15.540000	14.1000	14.9160	-5.006%	23,059	-89.944%
2025-06-06	15.300000	15.900000	15.1110	15.7020	-1.985%	8,323	-90.447%
2025-06-05	16.500000	17.607000	15.1500	16.0200	-0.187%	23,028	-90.637%
2025-06-04	15.627000	16.500000	13.8330	16.0500	-0.926%	13,769	-90.654%
2025-06-03	15.900000	18.300000	15.3900	16.2000	+6.931%	35,400	-90.741%
2025-06-02	14.175000	16.110000	14.1750	15.1500	+2.642%	27,716	-90.099%
2025-05-30	16.200000	16.410000	14.4630	14.7600	-7.519%	24,304	-89.837%
2025-05-29	15.300000	16.740000	15.3000	15.9600	-0.931%	15,461	-90.602%
2025-05-28	15.369000	16.833000	15.3000	16.1100	+0.468%	20,902	-90.689%
2025-05-27	17.856000	18.830700	15.5610	16.0350	-15.024%	56,671	-90.645%
2025-05-23	19.050000	21.000000	18.4410	18.8700	-4.697%	57,105	-92.051%
2025-05-22	19.419000	21.099000	18.3000	19.8000	-1.639%	72,164	-92.424%
2025-05-21	19.488000	21.288000	18.1020	20.1300	-4.143%	123,613	-92.548%
2025-05-20	15.570000	22.200000	15.5700	21.0000	+34.615%	1,303,723	-92.857%
2025-05-19	13.353000	20.400000	13.3530	15.6000	+8.628%	455,451	-90.385%
2025-05-16	17.700000	18.600000	13.2900	14.3610	-32.558%	411,818	-89.555%
2025-05-15	29.100000	34.200000	18.6480	21.2940	+153.500%	16,191,609	-92.956%
2025-05-14	7.995000	9.000000	7.4880	8.4000	+6.262%	85,434	-82.143%
2025-05-13	7.209000	8.394000	7.2090	7.9050	+0.958%	39,378	-81.025%
2025-05-12	7.137000	9.150000	7.1370	7.8300	+4.400%	145,503	-80.843%
2025-05-09	6.939000	8.009700	6.8850	7.5000	+4.167%	47,048	-80.000%
2025-05-08	6.930000	7.341000	6.7530	7.2000	+0.063%	36,383	-79.167%
2025-05-07	7.440000	7.650000	6.9000	7.1955	-6.673%	39,527	-79.154%
2025-05-06	7.278000	7.800000	7.2000	7.7100	-1.495%	48,380	-80.545%
2025-05-05	7.968000	8.400000	7.2000	7.8270	-24.377%	158,797	-80.836%
2025-05-02	6.627000	11.820000	6.3090	10.3500	+59.501%	1,177,885	-85.507%
2025-05-01	6.303000	6.900000	6.3030	6.4890	-1.682%	24,509	-76.884%
2025-04-30	6.900000	6.900000	6.1500	6.6000	-4.098%	37,256	-77.273%
2025-04-29	6.918000	7.311000	6.6000	6.8820	-3.492%	25,249	-78.204%
2025-04-28	7.500000	7.677000	6.3000	7.1310	-6.748%	33,820	-78.965%
2025-04-25	7.800000	8.400000	7.2030	7.6470	-3.080%	49,314	-80.384%
2025-04-24	7.245000	8.856000	7.0260	7.8900	+9.950%	108,456	-80.989%
2025-04-23	8.010000	8.394000	6.7500	7.1760	-6.926%	65,055	-79.097%
2025-04-22	5.904000	8.100000	5.8500	7.7100	+24.275%	257,739	-80.545%
2025-04-21	10.065000	10.200000	4.8000	6.2040	-41.746%	241,152	-75.822%
2025-04-17	17.703000	17.703000	7.5000	10.6500	-48.183%	450,650	-85.915%
2025-04-16	78.900000	81.000000	17.4000	20.5530	-74.196%	755,855	-92.702%
2025-04-15	88.800000	90.900000	79.5000	79.6500	-10.304%	151,585	-98.117%
2025-04-14	91.500000	93.600000	87.9000	88.8000	-3.896%	129,272	-98.311%
2025-04-11	90.300000	95.697000	87.0000	92.4000	+0.984%	152,118	-98.377%
2025-04-10	84.300000	93.600000	81.0000	91.5000	+11.314%	98,639	-98.361%
2025-04-09	81.900000	85.200000	79.8000	82.2000	-3.521%	15,311	-98.175%
2025-04-08	85.200000	87.000000	81.0000	85.2000	-0.351%	30,085	-98.239%
2025-04-07	84.300000	87.600000	60.0000	85.5000	+2.888%	108,227	-98.246%
2025-04-04	84.600000	88.500000	78.0000	83.1000	+4.924%	273,072	-98.195%
2025-04-03	69.900000	84.000000	69.9000	79.2000	+13.305%	5,400	-98.106%
2025-04-02	75.000000	76.401000	64.5000	69.9000	-11.742%	23,842	-97.854%
2025-04-01	79.800000	96.000000	78.0000	79.2000	-2.222%	11,787	-98.106%
2025-03-31	72.900000	85.194000	72.3000	81.0000	+7.570%	1,981	-98.148%
2025-03-28	80.100000	81.000000	73.5000	75.3000	-7.037%	1,733	-98.008%
2025-03-27	77.700000	87.150000	77.7000	81.0000	+5.469%	1,891	-98.148%
2025-03-26	72.900000	76.800000	70.5000	76.8000	+1.186%	2,338	-98.047%
2025-03-25	87.300000	93.777000	75.9000	75.9000	-20.440%	14,844	-98.024%
2025-03-24	87.300000	102.897000	87.3000	95.4000	+15.217%	26,809	-98.428%
2025-03-21	61.800000	88.497000	61.8000	82.8000	+34.634%	35,646	-98.188%
2025-03-20	54.600000	74.679000	54.6000	61.5000	+8.985%	13,183	-97.561%
2025-03-19	50.400000	59.700000	47.1000	56.4300	+14.695%	14,103	-97.342%
2025-03-18	47.112000	52.236000	45.9000	49.2000	+14.685%	12,875	-96.951%
2025-03-17	39.900000	52.500000	33.0000	42.9000	+13.492%	20,738	-96.503%
2025-03-14	38.700000	45.900000	36.9000	37.8000	+3.279%	4,619	-96.032%
2025-03-13	31.014000	36.900000	30.0000	36.6000	+23.232%	5,277	-95.902%
2025-03-12	29.703000	31.200000	29.7000	29.7000	-0.010%	457	-94.949%
2025-03-11	29.775000	31.200000	29.7000	29.7030	+0.518%	497	-94.950%
2025-03-10	28.200000	30.000000	28.2000	29.5500	+2.221%	802	-94.924%
2025-03-07	30.165000	30.165000	28.9080	28.9080	+1.325%	127	-94.811%
2025-03-06	30.300000	30.396000	28.5300	28.5300	-9.429%	222	-94.742%
2025-03-05	28.800000	31.500000	28.5330	31.5000	+4.686%	544	-95.238%
2025-03-04	33.600000	35.100000	27.3600	30.0900	-14.957%	2,715	-95.015%
2025-03-03	34.800000	35.400000	33.4500	35.3820	+2.503%	382	-95.761%
2025-02-28	34.200000	35.700000	34.2000	34.5180	-3.715%	422	-95.654%
2025-02-27	38.100000	38.100000	34.5030	35.8500	-2.049%	886	-95.816%
2025-02-26	35.400000	41.400000	35.1000	36.6000	+7.965%	2,517	-95.902%
2025-02-25	37.800000	38.100000	33.9000	33.9000	-21.528%	11,390	-95.575%
2025-02-24	34.200000	48.597000	33.9000	43.2000	+20.070%	12,370	-96.528%
2025-02-21	35.700000	35.979000	34.5000	35.9790	-0.033%	187	-95.831%
2025-02-20	35.400000	35.997000	34.9500	35.9910	+1.669%	71	-95.832%
2025-02-19	33.999000	36.000000	33.9000	35.4000	+4.425%	307	-95.763%
2025-02-18	35.886000	35.886000	33.9000	33.9000	-5.463%	111	-95.575%
2025-02-14	33.636000	35.859000	33.6000	35.8590	+6.723%	463	-95.817%
2025-02-13	34.500000	36.297000	33.6000	33.6000	-4.323%	308	-95.536%
2025-02-12	38.724000	38.724000	33.6000	35.1180	-1.215%	730	-95.729%
2025-02-11	36.600000	37.500000	34.6680	35.5500	-2.805%	1,228	-95.781%
2025-02-10	35.700000	38.694000	34.5600	36.5760	+2.557%	660	-95.899%
2025-02-07	35.700000	36.978000	34.5000	35.6640	-2.156%	498	-95.794%
2025-02-06	35.400000	37.500000	35.1000	36.4500	+6.579%	663	-95.885%
2025-02-05	37.800000	39.039000	34.2000	34.2000	-8.102%	496	-95.614%
2025-02-04	34.500000	40.524000	33.6000	37.2150	+11.757%	1,559	-95.969%
2025-02-03	34.800000	36.300000	32.4000	33.3000	-5.128%	1,041	-95.495%
2025-01-31	34.500000	37.500000	34.5000	35.1000	-3.306%	676	-95.726%
2025-01-30	38.400000	38.697000	36.0000	36.3000	-2.811%	312	-95.868%
2025-01-29	35.400000	37.350000	34.2000	37.3500	-1.612%	467	-95.984%
2025-01-28	36.000000	37.962000	35.1000	37.9620	+2.048%	1,137	-96.049%
2025-01-27	35.400000	40.500000	33.9000	37.2000	+12.727%	2,522	-95.968%

.dark-mode .LrZBNY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LrZBNY{ color: #333333; background-color: white; border: 2px solid #333333; }CLIKClick Holdings Limited Class Astock NASDAQ

CLIK
Click Holdings Limited Class A
stock NASDAQ