Click Holdings Ltd (CLIK)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.69 | 127.067669173 | 1.33 | 3.2 | 1.11 | 572741 | 2.10254885 | CS |
| 4 | 1.88 | 164.912280702 | 1.14 | 3.2 | 0.912 | 206969 | 1.83550138 | CS |
| 12 | 1.9499 | 182.21661527 | 1.0701 | 3.2 | 0.912 | 93809 | 1.71368938 | CS |
| 26 | -0.98 | -24.5 | 4 | 4.39 | 0.912 | 162876 | 1.69483361 | CS |
| 52 | -0.98 | -24.5 | 4 | 4.39 | 0.912 | 162876 | 1.69483361 | CS |
| 156 | -0.98 | -24.5 | 4 | 4.39 | 0.912 | 162876 | 1.69483361 | CS |
| 260 | -0.98 | -24.5 | 4 | 4.39 | 0.912 | 162876 | 1.69483361 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742855700 | 3.18 | 0.42 | 15.22 | 2.91 | 3.4299 | 2.91 | 803427 |
| 1742596500 | 2.7599999 | 0.71 | 34.63 | 2.12 | 2.9499 | 2.12 | 1063984 |
| 1742510100 | 2.05 | 0.17 | 8.98 | 1.82 | 2.4893 | 1.82 | 395448 |
| 1742423700 | 1.881 | 0.24 | 14.70 | 1.6399999 | 1.99 | 1.57 | 417399 |
| 1742337300 | 1.6399999 | 0.21 | 14.69 | 1.57 | 1.7412 | 1.53 | 368848 |
| 1742250900 | 1.43 | 0.17 | 13.49 | 1.33 | 1.75 | 1.11 | 618026 |
| 1741991700 | 1.26 | 0.04 | 3.28 | 1.29 | 1.53 | 1.23 | 138562 |
| 1741905300 | 1.22 | 0.23 | 23.23 | 1.0338 | 1.23 | 1 | 153566 |
| 1741818900 | 0.99 | -0.0001 | -0.01 | 0.9901 | 1.04 | 0.99 | 13700 |
| 1741732500 | 0.9901 | 0.0051 | 0.52 | 0.9999 | 1.04 | 0.99 | 14904 |
| 1741646100 | 0.985 | 0.0214 | 2.22 | 0.99 | 1 | 0.98 | 19054 |
| 1741390500 | 0.9636 | 0.0126 | 1.32 | 1.0055 | 1.0055 | 0.9636 | 3804 |
| 1741304100 | 0.951 | -0.099 | -9.43 | 1.0132 | 1.0132 | 0.951 | 6124 |
| 1741217700 | 1.05 | 0.05 | 4.69 | 0.96 | 1.06 | 0.9511 | 16026 |
| 1741131300 | 1.0029999 | -0.18 | -14.96 | 1.1299999 | 1.17 | 0.912 | 81071 |
| 1741044900 | 1.1794 | 0.03 | 2.50 | 1.16 | 1.18 | 1.115 | 11426 |
| 1740785700 | 1.1506 | -0.04 | -3.72 | 1.15 | 1.19 | 1.1405 | 12079 |
| 1740699300 | 1.195 | -0.03 | -2.05 | 1.26 | 1.27 | 1.1500999 | 26423 |
| 1740612900 | 1.22 | 0.09 | 7.96 | 1.225 | 1.3799999 | 1.17 | 74460 |
| 1740526500 | 1.1299999 | -0.31 | -21.53 | 1.25 | 1.27 | 1.1299999 | 335924 |
| 1740440100 | 1.44 | 0.24 | 20.07 | 1.1399999 | 1.6198999 | 1.1299999 | 368549 |
| 1740180900 | 1.1993 | -0 | -0.03 | 1.19 | 1.1993 | 1.15 | 5611 |
| 1740094500 | 1.1997 | 0.02 | 1.67 | 1.23 | 1.23 | 1.165 | 2134 |
| 1740008100 | 1.18 | 0.05 | 4.42 | 1.1 | 1.2 | 1.1 | 9218 |
| 1739921700 | 1.1299999 | -0.07 | -5.46 | 1.1962 | 1.1962 | 1.1299999 | 3292 |
| 1739576100 | 1.1953 | 0.08 | 6.72 | 1.1212 | 1.1953 | 1.12 | 13889 |
| 1739489700 | 1.12 | -0.05 | -4.32 | 1.15 | 1.2099 | 1.12 | 9238 |
| 1739403300 | 1.1706 | -0.01 | -1.22 | 1.2908 | 1.2908 | 1.12 | 21656 |
| 1739316900 | 1.185 | -0.03 | -2.81 | 1.22 | 1.25 | 1.1556 | 36834 |
| 1739230500 | 1.2192 | 0.03 | 2.56 | 1.19 | 1.2898 | 1.152 | 19796 |
| 1738971300 | 1.1888 | -0.03 | -2.16 | 1.1966 | 1.2326 | 1.15 | 11717 |
| 1738884900 | 1.215 | 0.08 | 6.58 | 1.17 | 1.25 | 1.17 | 19877 |
| 1738798500 | 1.1399999 | -0.1 | -8.10 | 1.26 | 1.3012999 | 1.1399999 | 14889 |
| 1738712100 | 1.2405 | 0.13 | 11.76 | 1.1299999 | 1.3508 | 1.12 | 46267 |
| 1738625700 | 1.11 | -0.06 | -5.13 | 1.17 | 1.21 | 1.08 | 30660 |
| 1738366500 | 1.17 | -0.04 | -3.31 | 1.15 | 1.25 | 1.15 | 20287 |
| 1738280100 | 1.21 | -0.04 | -2.81 | 1.15 | 1.2899 | 1.15 | 9355 |
| 1738193700 | 1.245 | -0.02 | -1.61 | 1.19 | 1.245 | 1.1399999 | 14003 |
| 1738107300 | 1.2654 | 0.03 | 2.05 | 1.2 | 1.2654 | 1.17 | 34124 |
| 1738020900 | 1.24 | 0.14 | 12.73 | 1.18 | 1.35 | 1.1299999 | 74087 |
| 1737761700 | 1.1 | -0.17 | -13.39 | 1.3899999 | 1.4115 | 1.1 | 87362 |
| 1737675300 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
| 1737588900 | 1.27 | 0.1 | 8.55 | 1.19 | 1.27 | 1.15 | 36874 |
| 1737502500 | 1.17 | 0.01 | 0.86 | 1.1769 | 1.2199 | 1.17 | 10808 |
| 1737156900 | 1.16 | -0.08 | -6.45 | 1.2 | 1.25 | 1.152 | 21567 |
| 1737070500 | 1.24 | 0 | 0.00 | 1.25 | 1.27 | 1.18 | 16002 |
| 1736984100 | 1.24 | 0.03 | 2.48 | 1.25 | 1.2999 | 1.21 | 19428 |
| 1736897700 | 1.21 | -0.06 | -4.72 | 1.23 | 1.3892 | 1.18 | 15720 |
| 1736811300 | 1.27 | 0.02 | 1.60 | 1.24 | 1.29 | 1.17 | 42189 |
| 1736552100 | 1.25 | -0.03 | -1.96 | 1.25 | 1.37 | 1.2 | 20468 |
| 1736379300 | 1.275 | -0.03 | -1.92 | 1.33 | 1.4 | 1.2548 | 26522 |
| 1736292900 | 1.3 | -0 | -0.31 | 1.29 | 1.3999 | 1.27 | 49850 |
| 1736206500 | 1.3041 | 0.08 | 6.89 | 1.22 | 1.35 | 1.16 | 41875 |
| 1735947300 | 1.22 | -0.03 | -2.40 | 1.22 | 1.25 | 1.15 | 41796 |
| 1735860900 | 1.25 | 0.06 | 5.04 | 1.2055 | 1.25 | 1.17 | 24071 |
| 1735688100 | 1.19 | -0.08 | -5.93 | 1.31 | 1.32 | 1.15 | 58925 |
| 1735601700 | 1.2649999 | 0.17 | 16.06 | 1.0701 | 1.2745 | 1.05 | 109710 |
| 1735342500 | 1.09 | -0.05 | -4.39 | 1.12 | 1.16 | 1.05 | 55811 |
| 1735256100 | 1.1399999 | 0.04 | 3.64 | 1.15 | 1.27 | 1.12 | 105562 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
