iClick Interactive Asia G... (ICLK)
NASDAQ: ICLK
· Real-Time Price · USD
9.24
0.84 (10.00%)
At close: Mar 12, 2025, 3:59 PM
ICLK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2025 | 10.57 | 11.00 | 10.14 | 10.44 | 10.44 | 1.95% | 51,439 |
| Apr 7, 2025 | 9.99 | 10.60 | 8.72 | 10.24 | 10.24 | 2.50% | 60,068 |
| Apr 4, 2025 | 10.25 | 10.35 | 9.66 | 9.99 | 9.99 | -2.35% | 103,410 |
| Apr 3, 2025 | 11.00 | 11.15 | 10.23 | 10.23 | 10.23 | -9.39% | 31,931 |
| Apr 2, 2025 | 11.10 | 11.59 | 10.60 | 11.29 | 11.29 | -0.79% | 28,223 |
| Apr 1, 2025 | 11.90 | 11.95 | 10.13 | 11.38 | 11.38 | -5.01% | 362,892 |
| Mar 31, 2025 | 11.65 | 12.00 | 11.37 | 11.98 | 11.98 | -0.50% | 44,821 |
| Mar 28, 2025 | 11.52 | 12.60 | 11.52 | 12.04 | 12.04 | -0.08% | 96,125 |
| Mar 27, 2025 | 12.18 | 12.50 | 11.63 | 12.05 | 12.05 | 0.25% | 86,049 |
| Mar 26, 2025 | 12.18 | 12.33 | 11.85 | 12.02 | 12.02 | -0.66% | 74,996 |
| Mar 25, 2025 | 11.80 | 12.30 | 11.51 | 12.10 | 12.10 | -1.22% | 129,440 |
| Mar 24, 2025 | 12.06 | 12.70 | 11.78 | 12.25 | 12.25 | 1.49% | 108,366 |
| Mar 21, 2025 | 11.60 | 12.55 | 11.50 | 12.07 | 12.07 | 4.05% | 81,252 |
| Mar 20, 2025 | 12.00 | 12.52 | 11.60 | 11.60 | 11.60 | -5.77% | 71,690 |
| Mar 19, 2025 | 11.72 | 12.62 | 11.20 | 12.31 | 12.31 | 4.23% | 83,913 |
| Mar 18, 2025 | 12.34 | 12.50 | 11.23 | 11.81 | 11.81 | -7.66% | 186,377 |
| Mar 17, 2025 | 12.33 | 13.09 | 12.05 | 12.79 | 12.79 | 7.66% | 293,475 |
| Mar 14, 2025 | 11.50 | 11.99 | 10.34 | 11.88 | 11.88 | 8.00% | 241,757 |
| Mar 13, 2025 | 9.31 | 11.25 | 9.31 | 11.00 | 11.00 | 19.05% | 289,746 |
| Mar 12, 2025 | 8.85 | 9.97 | 8.78 | 9.24 | 9.24 | 10.00% | 148,366 |