Dark

CLIK
Click Holdings Limited Class A
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

0.4876USD-30.680%(-0.2158)12,173,878

0.00Bid 0.00Ask 0.0000Spread

Pre-market

May 16, 2025 9:28:30 AM EDT

0.5608USD-20.273%(-0.1426)2,663,500

After-hours

May 16, 2025 4:57:30 PM EDT

0.4874USD-0.041%(-0.0002)120,934

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	0.5900	0.620000	0.4430	0.47870	-32.558%	12,354,542	0.000%
2025-05-15	0.9700	1.140000	0.6216	0.70980	+153.500%	485,748,271	-32.558%
2025-05-14	0.2665	0.300000	0.2496	0.28000	+6.262%	2,563,021	+70.964%
2025-05-13	0.2403	0.279800	0.2403	0.26350	+0.958%	1,181,354	+81.670%
2025-05-12	0.2379	0.305000	0.2379	0.26100	+4.400%	4,365,085	+83.410%
2025-05-09	0.2313	0.266990	0.2295	0.25000	+4.167%	1,411,437	+91.480%
2025-05-08	0.2310	0.244700	0.2251	0.24000	+0.063%	1,091,475	+99.458%
2025-05-07	0.2480	0.255000	0.2300	0.23985	-6.673%	1,185,797	+99.583%
2025-05-06	0.2426	0.260000	0.2400	0.25700	-1.495%	1,451,406	+86.265%
2025-05-05	0.2656	0.280000	0.2400	0.26090	-24.377%	4,763,905	+83.480%
2025-05-02	0.2209	0.394000	0.2103	0.34500	+59.501%	35,336,562	+38.754%
2025-05-01	0.2101	0.230000	0.2101	0.21630	-1.682%	735,274	+121.313%
2025-04-30	0.2300	0.230000	0.2050	0.22000	-4.098%	1,117,669	+117.591%
2025-04-29	0.2306	0.243700	0.2200	0.22940	-3.492%	757,459	+108.675%
2025-04-28	0.2500	0.255900	0.2100	0.23770	-6.748%	1,014,600	+101.388%
2025-04-25	0.2600	0.280000	0.2401	0.25490	-3.080%	1,479,406	+87.799%
2025-04-24	0.2415	0.295199	0.2342	0.26300	+9.950%	3,253,690	+82.015%
2025-04-23	0.2670	0.279800	0.2250	0.23920	-6.926%	1,951,662	+100.125%
2025-04-22	0.1968	0.270000	0.1950	0.25700	+24.275%	7,732,180	+86.265%
2025-04-21	0.3355	0.340000	0.1600	0.20680	-41.746%	7,234,552	+131.480%
2025-04-17	0.5901	0.590100	0.2500	0.35500	-48.183%	13,519,491	+34.845%
2025-04-16	2.6300	2.700000	0.5800	0.68510	-74.196%	22,675,660	-30.127%
2025-04-15	2.9600	3.030000	2.6500	2.65500	-10.304%	4,547,547	-81.970%
2025-04-14	3.0500	3.120000	2.9300	2.96000	-3.896%	3,878,171	-83.828%
2025-04-11	3.0100	3.189900	2.9000	3.08000	+0.984%	4,563,551	-84.458%
2025-04-10	2.8100	3.120000	2.7000	3.05000	+11.314%	2,959,179	-84.305%
2025-04-09	2.7300	2.840000	2.6600	2.74000	-3.521%	459,336	-82.529%
2025-04-08	2.8400	2.900000	2.7000	2.84000	-0.351%	902,554	-83.144%
2025-04-07	2.8100	2.920000	2.0000	2.85000	+2.888%	3,246,798	-83.204%
2025-04-04	2.8200	2.950000	2.6000	2.77000	+4.924%	8,192,164	-82.718%
2025-04-03	2.3300	2.800000	2.3300	2.64000	+13.305%	162,008	-81.867%
2025-04-02	2.5000	2.546700	2.1500	2.33000	-11.742%	715,262	-79.455%
2025-04-01	2.6600	3.200000	2.6000	2.64000	-2.222%	353,595	-81.867%
2025-03-31	2.4300	2.839800	2.4100	2.70000	+7.570%	59,416	-82.270%
2025-03-28	2.6700	2.700000	2.4500	2.51000	-7.037%	52,004	-80.928%
2025-03-27	2.5900	2.905000	2.5900	2.70000	+5.469%	56,731	-82.270%
2025-03-26	2.4300	2.560000	2.3500	2.56000	+1.186%	70,154	-81.301%
2025-03-25	2.9100	3.125900	2.5300	2.53000	-20.440%	445,326	-81.079%
2025-03-24	2.9100	3.429900	2.9100	3.18000	+15.217%	804,257	-84.947%
2025-03-21	2.0600	2.949900	2.0600	2.76000	+34.634%	1,069,379	-82.656%
2025-03-20	1.8200	2.489300	1.8200	2.05000	+8.985%	395,497	-76.649%
2025-03-19	1.6800	1.990000	1.5700	1.88100	+14.695%	423,082	-74.551%
2025-03-18	1.5704	1.741200	1.5300	1.64000	+14.685%	386,254	-70.811%
2025-03-17	1.3300	1.750000	1.1000	1.43000	+13.492%	622,140	-66.524%
2025-03-14	1.2900	1.530000	1.2300	1.26000	+3.279%	138,562	-62.008%
2025-03-13	1.0338	1.230000	1.0000	1.22000	+23.232%	158,316	-60.762%
2025-03-12	0.9901	1.040000	0.9900	0.99000	-0.010%	13,700	-51.646%
2025-03-11	0.9925	1.040000	0.9900	0.99010	+0.518%	14,904	-51.651%
2025-03-10	0.9400	1.000000	0.9400	0.98500	+2.221%	24,054	-51.401%
2025-03-07	1.0055	1.005500	0.9636	0.96360	+1.325%	3,824	-50.322%
2025-03-06	1.0100	1.013200	0.9510	0.95100	-9.429%	6,649	-49.664%
2025-03-05	0.9600	1.050000	0.9511	1.05000	+4.686%	16,331	-54.410%
2025-03-04	1.1200	1.170000	0.9120	1.00300	-14.957%	81,447	-52.273%
2025-03-03	1.1600	1.180000	1.1150	1.17940	+2.503%	11,446	-59.412%
2025-02-28	1.1400	1.190000	1.1400	1.15060	-3.715%	12,673	-58.396%
2025-02-27	1.2700	1.270000	1.1501	1.19500	-2.049%	26,565	-59.941%
2025-02-26	1.1800	1.380000	1.1700	1.22000	+7.965%	75,519	-60.762%
2025-02-25	1.2600	1.270000	1.1300	1.13000	-21.528%	341,694	-57.637%
2025-02-24	1.1400	1.619900	1.1300	1.44000	+20.070%	371,104	-66.757%
2025-02-21	1.1900	1.199300	1.1500	1.19930	-0.033%	5,611	-60.085%
2025-02-20	1.1800	1.199900	1.1650	1.19970	+1.669%	2,134	-60.098%
2025-02-19	1.1333	1.200000	1.1300	1.18000	+4.425%	9,219	-59.432%
2025-02-18	1.1962	1.196200	1.1300	1.13000	-5.463%	3,332	-57.637%
2025-02-14	1.1212	1.195300	1.1200	1.19530	+6.723%	13,889	-59.951%
2025-02-13	1.1500	1.209900	1.1200	1.12000	-4.323%	9,238	-57.259%
2025-02-12	1.2908	1.290800	1.1200	1.17060	-1.215%	21,910	-59.106%
2025-02-11	1.2200	1.250000	1.1556	1.18500	-2.805%	36,834	-59.603%
2025-02-10	1.1900	1.289800	1.1520	1.21920	+2.557%	19,796	-60.737%
2025-02-07	1.1900	1.232600	1.1500	1.18880	-2.156%	14,932	-59.733%
2025-02-06	1.1800	1.250000	1.1700	1.21500	+6.579%	19,878	-60.601%
2025-02-05	1.2600	1.301300	1.1400	1.14000	-8.102%	14,889	-58.009%
2025-02-04	1.1500	1.350800	1.1200	1.24050	+11.757%	46,773	-61.411%
2025-02-03	1.1600	1.210000	1.0800	1.11000	-5.128%	31,240	-56.874%
2025-01-31	1.1500	1.250000	1.1500	1.17000	-3.306%	20,287	-59.085%
2025-01-30	1.2800	1.289900	1.2000	1.21000	-2.811%	9,355	-60.438%
2025-01-29	1.1800	1.245000	1.1400	1.24500	-1.612%	14,004	-61.550%
2025-01-28	1.2000	1.265400	1.1700	1.26540	+2.048%	34,124	-62.170%
2025-01-27	1.1800	1.350000	1.1300	1.24000	+12.727%	75,671	-61.395%
2025-01-24	1.4045	1.411500	1.1000	1.10000	-23.077%	87,783	-56.482%
2025-01-23	1.2800	1.480000	1.2700	1.43000	+12.598%	161,980	-66.524%
2025-01-22	1.2200	1.270000	1.1500	1.27000	+8.547%	38,986	-62.307%
2025-01-21	1.1769	1.219900	1.1700	1.17000	+0.862%	10,894	-59.085%
2025-01-17	1.2003	1.250000	1.1520	1.16000	-6.452%	21,567	-58.733%
2025-01-16	1.2500	1.270000	1.1800	1.24000	0.000%	16,002	-61.395%
2025-01-15	1.2500	1.299900	1.2100	1.24000	+2.479%	20,100	-61.395%
2025-01-14	1.1800	1.389200	1.1800	1.21000	-4.724%	15,770	-60.438%
2025-01-13	1.2400	1.290000	1.1700	1.27000	+1.600%	42,211	-62.307%
2025-01-10	1.2100	1.370000	1.2000	1.25000	-1.961%	20,864	-61.704%
2025-01-08	1.3300	1.400000	1.2548	1.27500	-1.923%	26,858	-62.455%
2025-01-07	1.3943	1.399900	1.2700	1.30000	-0.314%	49,875	-63.177%
2025-01-06	1.2000	1.350000	1.1500	1.30410	+6.893%	43,461	-63.293%
2025-01-03	1.2200	1.250000	1.1500	1.22000	-2.400%	41,851	-60.762%
2025-01-02	1.2300	1.250000	1.1700	1.25000	+5.042%	24,402	-61.704%
2024-12-31	1.3100	1.320000	1.1500	1.19000	-5.929%	58,925	-59.773%
2024-12-30	1.0900	1.274500	1.0500	1.26500	+16.055%	111,942	-62.158%
2024-12-27	1.1600	1.170000	1.0500	1.09000	-4.386%	56,752	-56.083%
2024-12-26	1.1500	1.270000	1.1200	1.14000	+3.636%	105,657	-58.009%
2024-12-24	1.2200	2.070000	1.0300	1.10000	-12.000%	1,476,723	-56.482%
2024-12-23	1.3900	1.409900	1.2000	1.25000	-2.344%	83,307	-61.704%
2024-12-20	1.2700	1.410000	1.2700	1.28000	-2.290%	30,021	-62.602%
2024-12-19	1.3500	1.430000	1.3100	1.31000	-3.676%	64,303	-63.458%
2024-12-18	1.3110	1.450000	1.3000	1.36000	-2.857%	20,677	-64.801%
2024-12-17	1.2300	1.430000	1.2300	1.40000	+13.914%	48,234	-65.807%
2024-12-16	1.3100	1.419800	1.1800	1.22900	-6.894%	66,589	-61.050%
2024-12-13	1.3742	1.419900	1.3200	1.32000	-5.336%	14,454	-63.735%
2024-12-12	1.3907	1.420000	1.3510	1.39440	+2.529%	10,188	-65.670%
2024-12-11	1.4500	1.470000	1.3500	1.36000	+3.030%	29,381	-64.801%
2024-12-10	1.4200	1.530000	1.3200	1.32000	-10.387%	38,168	-63.735%
2024-12-09	1.6400	1.670000	1.4500	1.47300	-8.509%	65,982	-67.502%
2024-12-06	1.4600	1.630000	1.4300	1.61000	+12.587%	131,858	-70.267%
2024-12-05	1.3700	1.495000	1.3700	1.43000	+5.926%	44,545	-66.524%
2024-12-04	1.6000	1.699900	1.2100	1.35000	-14.013%	227,942	-64.541%
2024-12-03	1.6300	2.120000	1.5645	1.57000	+3.289%	823,638	-69.510%
2024-12-02	1.6100	1.735800	1.5000	1.52000	-8.982%	87,016	-68.507%
2024-11-29	1.7200	1.750000	1.6600	1.67000	-2.339%	15,352	-71.335%
2024-11-27	1.6500	1.790000	1.4700	1.71000	+7.547%	77,084	-72.006%
2024-11-26	1.4672	1.750000	1.4499	1.59000	+1.274%	108,517	-69.893%
2024-11-25	1.4600	1.648000	1.3519	1.57000	+3.644%	31,952	-69.510%
2024-11-22	1.2537	1.620000	1.2537	1.51480	+23.335%	192,889	-68.398%
2024-11-21	1.2200	1.269900	1.1692	1.22820	+0.672%	29,509	-61.024%
2024-11-20	1.3000	1.300000	1.1505	1.22000	-0.813%	20,741	-60.762%
2024-11-19	1.3200	1.390000	1.1490	1.23000	-3.906%	94,295	-61.081%
2024-11-18	1.6000	1.600000	1.2501	1.28000	-11.724%	119,476	-62.602%
2024-11-15	1.6600	1.699000	1.4500	1.45000	-15.693%	92,885	-66.986%
2024-11-14	1.7600	1.849900	1.6000	1.71990	-4.450%	98,006	-72.167%
2024-11-13	1.7950	1.880000	1.6200	1.80000	0.000%	156,735	-73.406%
2024-11-12	1.8200	1.989900	1.7900	1.80000	-1.099%	51,648	-73.406%
2024-11-11	1.7500	1.989300	1.7500	1.82000	-5.208%	25,320	-73.698%
2024-11-08	1.8400	1.960000	1.8000	1.92000	+1.587%	30,931	-75.068%
2024-11-07	1.6602	1.900000	1.6600	1.89000	+8.000%	42,648	-74.672%
2024-11-06	1.7500	1.800000	1.6659	1.75000	+5.422%	60,010	-72.646%
2024-11-05	1.7300	1.880000	1.6600	1.66000	-6.742%	30,491	-71.163%
2024-11-04	1.7000	1.950000	1.5500	1.78000	+4.706%	94,128	-73.107%
2024-11-01	1.5600	1.770000	1.5600	1.70000	+3.030%	60,044	-71.841%
2024-10-31	1.5900	1.800000	1.5600	1.65000	+0.408%	64,764	-70.988%
2024-10-30	1.7300	1.740000	1.5900	1.64330	+5.340%	52,357	-70.870%
2024-10-29	1.6000	1.800000	1.5170	1.56000	-2.500%	102,323	-69.314%
2024-10-28	1.6000	1.770000	1.5496	1.60000	-3.030%	101,259	-70.081%
2024-10-25	2.0800	2.080000	1.4100	1.65000	-17.910%	236,753	-70.988%
2024-10-24	1.5400	2.089900	1.4400	2.01000	+38.621%	1,154,664	-76.184%
2024-10-23	1.5150	1.560000	1.4200	1.45000	-7.643%	127,592	-66.986%
2024-10-22	1.5400	1.570000	1.4200	1.57000	+4.667%	382,999	-69.510%
2024-10-21	1.5600	1.570000	1.3700	1.50000	-2.597%	145,236	-68.087%
2024-10-18	1.5500	1.680000	1.4400	1.54000	0.000%	335,924	-68.916%
2024-10-17	1.2500	1.698700	1.2500	1.54000	+16.667%	700,235	-68.916%
2024-10-16	1.2500	1.350000	1.2300	1.32000	+0.763%	135,609	-63.735%
2024-10-15	1.6000	1.600000	1.2868	1.31000	-18.537%	298,447	-63.458%
2024-10-14	1.5400	1.680000	1.5000	1.60810	+0.506%	237,176	-70.232%
2024-10-11	1.4700	1.810000	1.3900	1.60000	+9.589%	935,200	-70.081%
2024-10-10	2.2000	2.440000	1.3500	1.46000	-44.697%	1,253,211	-67.212%
2024-10-09	4.0000	4.390000	2.0000	2.64000	0.000%	2,620,535	-81.867%

.dark-mode .d90yKt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d90yKt{ color: #333333; background-color: white; border: 2px solid #333333; }CLIKClick Holdings Limited Class Astock NASDAQ

CLIK
Click Holdings Limited Class A
stock NASDAQ