Click Limited (CLIK)
2.50
-0.20 (-7.41%)
At close: Mar 28, 2025, 3:59 PM
2.51
0.20%
After-hours: Mar 28, 2025, 06:38 PM EDT
CLIK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.67 | 2.68 | 2.45 | 2.51 | -0.19 | -7.04% | 51,993 |
| Mar 27, 2025 | 2.59 | 2.91 | 2.59 | 2.70 | 0.14 | 5.47% | 56,731 |
| Mar 26, 2025 | 2.43 | 2.56 | 2.35 | 2.56 | 0.03 | 1.19% | 70,200 |
| Mar 25, 2025 | 2.91 | 3.13 | 2.53 | 2.53 | -0.65 | -20.44% | 445,326 |
| Mar 24, 2025 | 2.91 | 3.43 | 2.91 | 3.18 | 0.42 | 15.22% | 804,300 |
| Mar 21, 2025 | 2.06 | 2.95 | 2.06 | 2.76 | 0.71 | 34.63% | 1,069,400 |
| Mar 20, 2025 | 1.82 | 2.49 | 1.82 | 2.05 | 0.17 | 9.04% | 395,497 |
| Mar 19, 2025 | 1.68 | 1.99 | 1.57 | 1.88 | 0.24 | 14.63% | 423,100 |
| Mar 18, 2025 | 1.57 | 1.74 | 1.53 | 1.64 | 0.21 | 14.69% | 386,254 |
| Mar 17, 2025 | 1.33 | 1.75 | 1.10 | 1.43 | 0.17 | 13.49% | 622,140 |
| Mar 14, 2025 | 1.29 | 1.53 | 1.23 | 1.26 | 0.04 | 3.28% | 138,763 |
| Mar 13, 2025 | 1.03 | 1.23 | 1.00 | 1.22 | 0.23 | 23.23% | 158,316 |
| Mar 12, 2025 | 0.99 | 1.04 | 0.99 | 0.99 | 0.00 | 0.00% | 13,700 |
| Mar 11, 2025 | 0.99 | 1.04 | 0.99 | 0.99 | 0.01 | 1.02% | 14,904 |
| Mar 10, 2025 | 0.94 | 1.00 | 0.94 | 0.98 | 0.02 | 2.08% | 24,100 |
| Mar 7, 2025 | 1.01 | 1.01 | 0.96 | 0.96 | 0.01 | 1.05% | 3,824 |
| Mar 6, 2025 | 1.01 | 1.01 | 0.95 | 0.95 | -0.10 | -9.52% | 6,649 |
| Mar 5, 2025 | 0.96 | 1.05 | 0.95 | 1.05 | 0.05 | 5.00% | 16,524 |
| Mar 4, 2025 | 1.12 | 1.17 | 0.91 | 1.00 | -0.18 | -15.25% | 81,447 |
| Mar 3, 2025 | 1.16 | 1.18 | 1.12 | 1.18 | 0.03 | 2.61% | 11,446 |
| Feb 28, 2025 | 1.14 | 1.19 | 1.14 | 1.15 | -0.05 | -4.17% | 12,700 |
| Feb 27, 2025 | 1.27 | 1.27 | 1.15 | 1.20 | -0.02 | -1.64% | 26,565 |
| Feb 26, 2025 | 1.18 | 1.38 | 1.17 | 1.22 | 0.09 | 7.96% | 75,519 |
| Feb 25, 2025 | 1.26 | 1.27 | 1.13 | 1.13 | -0.31 | -21.53% | 341,700 |
| Feb 24, 2025 | 1.14 | 1.62 | 1.13 | 1.44 | 0.24 | 20.00% | 371,104 |
| Feb 21, 2025 | 1.19 | 1.20 | 1.15 | 1.20 | 0.00 | 0.00% | 5,710 |
| Feb 20, 2025 | 1.18 | 1.20 | 1.17 | 1.20 | 0.02 | 1.69% | 2,232 |
| Feb 19, 2025 | 1.13 | 1.20 | 1.13 | 1.18 | 0.05 | 4.42% | 9,219 |
| Feb 18, 2025 | 1.20 | 1.20 | 1.13 | 1.13 | -0.07 | -5.83% | 3,332 |
| Feb 14, 2025 | 1.12 | 1.20 | 1.12 | 1.20 | 0.08 | 7.14% | 13,900 |
| Feb 13, 2025 | 1.15 | 1.21 | 1.12 | 1.12 | -0.05 | -4.27% | 9,238 |
| Feb 12, 2025 | 1.29 | 1.29 | 1.12 | 1.17 | -0.02 | -1.68% | 21,910 |
| Feb 11, 2025 | 1.22 | 1.25 | 1.16 | 1.19 | -0.03 | -2.46% | 36,933 |
| Feb 10, 2025 | 1.19 | 1.29 | 1.15 | 1.22 | 0.03 | 2.52% | 19,894 |
| Feb 7, 2025 | 1.19 | 1.23 | 1.15 | 1.19 | -0.03 | -2.46% | 14,932 |
| Feb 6, 2025 | 1.18 | 1.25 | 1.17 | 1.22 | 0.08 | 7.02% | 19,900 |
| Feb 5, 2025 | 1.26 | 1.30 | 1.14 | 1.14 | -0.10 | -8.06% | 14,900 |
| Feb 4, 2025 | 1.15 | 1.35 | 1.12 | 1.24 | 0.13 | 11.71% | 46,800 |
| Feb 3, 2025 | 1.16 | 1.21 | 1.08 | 1.11 | -0.06 | -5.13% | 31,240 |
| Jan 31, 2025 | 1.15 | 1.25 | 1.15 | 1.17 | -0.04 | -3.31% | 20,300 |
| Jan 30, 2025 | 1.28 | 1.29 | 1.20 | 1.21 | -0.04 | -3.20% | 9,524 |
| Jan 29, 2025 | 1.18 | 1.25 | 1.14 | 1.25 | -0.02 | -1.57% | 14,004 |
| Jan 28, 2025 | 1.20 | 1.27 | 1.17 | 1.27 | 0.03 | 2.42% | 34,124 |
| Jan 27, 2025 | 1.18 | 1.35 | 1.13 | 1.24 | 0.14 | 12.73% | 75,700 |
| Jan 24, 2025 | 1.40 | 1.41 | 1.10 | 1.10 | -0.33 | -23.08% | 87,783 |
| Jan 23, 2025 | 1.28 | 1.48 | 1.27 | 1.43 | 0.16 | 12.60% | 161,980 |
| Jan 22, 2025 | 1.22 | 1.27 | 1.15 | 1.27 | 0.10 | 8.55% | 39,000 |
| Jan 21, 2025 | 1.18 | 1.22 | 1.17 | 1.17 | 0.01 | 0.86% | 10,900 |
| Jan 17, 2025 | 1.20 | 1.25 | 1.15 | 1.16 | -0.08 | -6.45% | 21,877 |
| Jan 16, 2025 | 1.25 | 1.27 | 1.18 | 1.24 | 0.00 | 0.00% | 16,002 |