Click Holdings Ltd (CLIK)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 3.6496350365 | 1.37 | 1.67 | 1.32 | 60501 | 1.49497328 | CS |
| 4 | -0.37 | -20.6703910615 | 1.79 | 2.12 | 1.149 | 125272 | 1.50471971 | CS |
| 12 | -2.58 | -64.5 | 4 | 4.39 | 1.149 | 244614 | 1.77925392 | CS |
| 26 | -2.58 | -64.5 | 4 | 4.39 | 1.149 | 244614 | 1.77925392 | CS |
| 52 | -2.58 | -64.5 | 4 | 4.39 | 1.149 | 244614 | 1.77925392 | CS |
| 156 | -2.58 | -64.5 | 4 | 4.39 | 1.149 | 244614 | 1.77925392 | CS |
| 260 | -2.58 | -64.5 | 4 | 4.39 | 1.149 | 244614 | 1.77925392 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733960100 | 1.36 | 0.04 | 3.03 | 1.45 | 1.47 | 1.35 | 28887 |
| 1733873700 | 1.32 | -0.15 | -10.39 | 1.42 | 1.53 | 1.32 | 38168 |
| 1733787300 | 1.473 | -0.14 | -8.51 | 1.6399999 | 1.67 | 1.45 | 65982 |
| 1733528100 | 1.61 | 0.18 | 12.59 | 1.46 | 1.6299999 | 1.43 | 127989 |
| 1733441700 | 1.43 | 0.08 | 5.93 | 1.37 | 1.495 | 1.37 | 41478 |
| 1733355300 | 1.35 | -0.22 | -14.01 | 1.6 | 1.6999 | 1.21 | 227917 |
| 1733268900 | 1.57 | 0.05 | 3.29 | 1.59 | 2.12 | 1.5645 | 822221 |
| 1733182500 | 1.52 | -0.15 | -8.98 | 1.61 | 1.7358 | 1.5 | 87016 |
| 1732917840 | 1.67 | -0.04 | -2.34 | 1.72 | 1.75 | 1.66 | 15352 |
| 1732750500 | 1.71 | 0.12 | 7.55 | 1.65 | 1.79 | 1.45 | 77084 |
| 1732664100 | 1.59 | 0.02 | 1.27 | 1.4672 | 1.75 | 1.4499 | 107567 |
| 1732577700 | 1.57 | 0.06 | 3.64 | 1.46 | 1.648 | 1.3519 | 31924 |
| 1732318500 | 1.5148 | 0.29 | 23.33 | 1.29 | 1.62 | 1.2537 | 190512 |
| 1732232100 | 1.2282 | 0.01 | 0.67 | 1.19 | 1.2699 | 1.1692 | 29509 |
| 1732145700 | 1.22 | -0.01 | -0.81 | 1.29 | 1.3 | 1.1505 | 20641 |
| 1732059300 | 1.23 | -0.05 | -3.91 | 1.32 | 1.3899999 | 1.149 | 92565 |
| 1731972900 | 1.28 | -0.17 | -11.72 | 1.41 | 1.6 | 1.2501 | 119226 |
| 1731713700 | 1.45 | -0.27 | -15.69 | 1.71 | 1.71 | 1.45 | 92885 |
| 1731627300 | 1.7199 | -0.08 | -4.45 | 1.79 | 1.8499 | 1.6 | 98006 |
| 1731540900 | 1.8 | 0 | 0.00 | 1.795 | 1.88 | 1.62 | 156213 |
| 1731454500 | 1.8 | -0.02 | -1.10 | 1.82 | 1.9899 | 1.79 | 51588 |
| 1731368100 | 1.82 | -0.1 | -5.21 | 1.88 | 1.9893 | 1.75 | 23344 |
| 1731108900 | 1.92 | 0.03 | 1.59 | 1.86 | 1.96 | 1.8 | 30931 |
| 1731022500 | 1.89 | 0.14 | 8.00 | 1.69 | 1.9 | 1.66 | 42648 |
| 1730936100 | 1.75 | 0.09 | 5.42 | 1.7338 | 1.75 | 1.6659 | 57013 |
| 1730849700 | 1.66 | -0.12 | -6.74 | 1.73 | 1.88 | 1.66 | 30491 |
| 1730763300 | 1.78 | 0.08 | 4.71 | 1.71 | 1.95 | 1.55 | 93666 |
| 1730500500 | 1.7 | 0.05 | 3.03 | 1.6399999 | 1.77 | 1.56 | 60044 |
| 1730414100 | 1.65 | 0.01 | 0.41 | 1.59 | 1.8 | 1.56 | 63181 |
| 1730327700 | 1.6433 | 0.08 | 5.34 | 1.73 | 1.74 | 1.56 | 48247 |
| 1730241300 | 1.56 | -0.04 | -2.50 | 1.65 | 1.8 | 1.5169999 | 102241 |
| 1730154900 | 1.6 | -0.05 | -3.03 | 1.6 | 1.77 | 1.51 | 101253 |
| 1729895700 | 1.65 | -0.36 | -17.91 | 2.08 | 2.08 | 1.41 | 236315 |
| 1729809300 | 2.0099999 | 0.56 | 38.62 | 1.5 | 2.0899 | 1.44 | 1142160 |
| 1729722900 | 1.45 | -0.12 | -7.64 | 1.6 | 1.6 | 1.42 | 127582 |
| 1729636500 | 1.57 | 0.07 | 4.67 | 1.5 | 1.57 | 1.42 | 380999 |
| 1729550100 | 1.5 | -0.04 | -2.28 | 1.56 | 1.57 | 1.37 | 145222 |
| 1729290900 | 1.535 | -0.01 | -0.32 | 1.55 | 1.68 | 1.44 | 332841 |
| 1729204500 | 1.54 | 0.22 | 16.67 | 1.25 | 1.6987 | 1.25 | 700106 |
| 1729118100 | 1.32 | 0.01 | 0.76 | 1.25 | 1.35 | 1.23 | 135578 |
| 1729031700 | 1.31 | -0.3 | -18.54 | 1.6 | 1.6 | 1.2868 | 286069 |
| 1728945300 | 1.6081 | 0.01 | 0.51 | 1.54 | 1.68 | 1.5 | 236940 |
| 1728686100 | 1.6 | 0.14 | 9.59 | 1.47 | 1.81 | 1.3899999 | 929732 |
| 1728599700 | 1.46 | -1.18 | -44.70 | 2.2 | 2.44 | 1.35 | 1238737 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
