Click Holdings Ltd (CLIK)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0405 | 3.375 | 1.2 | 1.2899 | 1.08 | 21734 | 1.19581635 | CS |
| 4 | -0.0495 | -3.83720930233 | 1.29 | 1.4115 | 1.08 | 31195 | 1.21458637 | CS |
| 12 | -0.5795 | -31.8406593407 | 1.82 | 2.12 | 1.03 | 99941 | 1.34203285 | CS |
| 26 | -2.7595 | -68.9875 | 4 | 4.39 | 1.03 | 177668 | 1.65672561 | CS |
| 52 | -2.7595 | -68.9875 | 4 | 4.39 | 1.03 | 177668 | 1.65672561 | CS |
| 156 | -2.7595 | -68.9875 | 4 | 4.39 | 1.03 | 177668 | 1.65672561 | CS |
| 260 | -2.7595 | -68.9875 | 4 | 4.39 | 1.03 | 177668 | 1.65672561 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 1.2405 | 0.13 | 11.76 | 1.15 | 1.3508 | 1.12 | 46772 |
| 1738625700 | 1.11 | -0.06 | -5.13 | 1.1 | 1.21 | 1.08 | 31239 |
| 1738366500 | 1.17 | -0.04 | -3.31 | 1.24 | 1.25 | 1.16 | 19951 |
| 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 | 1.19 | 1.2199 | 1.17 | 10852 |
| 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 | 1.21 | 1.37 | 1.2 | 20859 |
| 1736379300 | 1.275 | -0.03 | -1.92 | 1.33 | 1.4 | 1.2548 | 26857 |
| 1736292900 | 1.3 | -0 | -0.31 | 1.29 | 1.3999 | 1.27 | 49850 |
| 1736206500 | 1.3041 | 0.08 | 6.89 | 1.22 | 1.35 | 1.15 | 42450 |
| 1735947300 | 1.22 | -0.03 | -2.40 | 1.24 | 1.25 | 1.15 | 41847 |
| 1735860900 | 1.25 | 0.06 | 5.04 | 1.17 | 1.25 | 1.17 | 24402 |
| 1735688100 | 1.19 | -0.08 | -5.93 | 1.31 | 1.32 | 1.15 | 58925 |
| 1735601700 | 1.2649999 | 0.17 | 16.06 | 1.07 | 1.2745 | 1.05 | 111742 |
| 1735342500 | 1.09 | -0.05 | -4.39 | 1.16 | 1.17 | 1.05 | 56612 |
| 1735256100 | 1.1399999 | 0.04 | 3.64 | 1.15 | 1.27 | 1.12 | 105562 |
| 1735077840 | 1.1 | -0.15 | -12.00 | 1.22 | 2.07 | 1.03 | 1476723 |
| 1734996900 | 1.25 | -0.03 | -2.34 | 1.3899999 | 1.4099 | 1.2 | 83307 |
| 1734737700 | 1.28 | -0.03 | -2.29 | 1.27 | 1.41 | 1.27 | 30009 |
| 1734651300 | 1.31 | -0.05 | -3.68 | 1.41 | 1.43 | 1.31 | 61644 |
| 1734564900 | 1.36 | -0.04 | -2.86 | 1.43 | 1.45 | 1.3 | 20677 |
| 1734478500 | 1.4 | 0.17 | 13.91 | 1.23 | 1.43 | 1.23 | 48229 |
| 1734392100 | 1.229 | -0.09 | -6.89 | 1.31 | 1.4198 | 1.18 | 66553 |
| 1734132900 | 1.32 | -0.07 | -5.34 | 1.3742 | 1.4199 | 1.32 | 14334 |
| 1734046500 | 1.3944 | 0.03 | 2.53 | 1.35 | 1.42 | 1.35 | 10178 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
