5 DAY PERFORMANCE
-6.40%
1 MONTH PERFORMANCE
+131.30%
3 MONTH PERFORMANCE
-56.50%
6 MONTH PERFORMANCE
-70.04%
YEAR-TO-DATE PERFORMANCE
-57.96%
Click Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $0.54 | $0.49 (-8.89%) | $0.55 | $0.48 | 729.11 K | $15.59 M |
| 05/29/2025 | $0.51 | $0.53 (4.31%) | $0.56 | $0.51 | 463.83 K | $16.85 M |
| 05/28/2025 | $0.51 | $0.54 (4.82%) | $0.56 | $0.51 | 627.10 K | $17.01 M |
| 05/27/2025 | $0.60 | $0.53 (-10.2%) | $0.63 | $0.52 | 1.70 M | $16.93 M |
| 05/23/2025 | $0.64 | $0.63 (-0.94%) | $0.70 | $0.61 | 1.71 M | $19.93 M |
| 05/22/2025 | $0.65 | $0.66 (1.96%) | $0.70 | $0.61 | 2.16 M | $20.91 M |
| 05/21/2025 | $0.65 | $0.67 (3.29%) | $0.71 | $0.60 | 3.71 M | $21.26 M |
| 05/20/2025 | $0.52 | $0.70 (34.87%) | $0.74 | $0.52 | 39.11 M | $22.18 M |
| 05/19/2025 | $0.45 | $0.52 (16.83%) | $0.68 | $0.45 | 13.66 M | $16.47 M |
| 05/16/2025 | $0.59 | $0.48 (-18.86%) | $0.62 | $0.44 | 12.35 M | $15.17 M |
| 05/15/2025 | $0.97 | $0.71 (-26.82%) | $1.14 | $0.62 | 485.75 M | $22.49 M |
| 05/14/2025 | $0.27 | $0.28 (5.07%) | $0.30 | $0.25 | 2.56 M | $8.87 M |
| 05/13/2025 | $0.24 | $0.26 (9.65%) | $0.28 | $0.24 | 1.18 M | $1.86 M |
| 05/12/2025 | $0.24 | $0.26 (9.71%) | $0.31 | $0.24 | 4.37 M | $1.84 M |
| 05/09/2025 | $0.23 | $0.25 (8.08%) | $0.27 | $0.23 | 1.41 M | $4.47 M |
| 05/08/2025 | $0.23 | $0.24 (3.9%) | $0.24 | $0.23 | 1.09 M | $4.29 M |
| 05/07/2025 | $0.25 | $0.24 (-3.29%) | $0.26 | $0.23 | 1.19 M | $4.29 M |
| 05/06/2025 | $0.24 | $0.26 (5.94%) | $0.26 | $0.24 | 1.45 M | $4.60 M |
| 05/05/2025 | $0.27 | $0.26 (-1.77%) | $0.28 | $0.24 | 4.76 M | $4.66 M |
| 05/02/2025 | $0.22 | $0.35 (56.18%) | $0.39 | $0.21 | 35.34 M | $6.17 M |
| 05/01/2025 | $0.21 | $0.22 (2.95%) | $0.23 | $0.21 | 735.30 K | $3.87 M |
| 04/30/2025 | $0.23 | $0.22 (-4.35%) | $0.23 | $0.21 | 1.12 M | $3.93 M |
| 04/29/2025 | $0.23 | $0.23 (-0.52%) | $0.24 | $0.22 | 757.90 K | $4.10 M |
| 04/28/2025 | $0.25 | $0.24 (-4.92%) | $0.26 | $0.21 | 1.01 M | $4.25 M |
| 04/25/2025 | $0.26 | $0.25 (-1.96%) | $0.28 | $0.24 | 1.48 M | $4.56 M |
| 04/24/2025 | $0.24 | $0.26 (8.9%) | $0.30 | $0.23 | 3.25 M | $4.70 M |
| 04/23/2025 | $0.27 | $0.24 (-10.41%) | $0.28 | $0.23 | 1.95 M | $4.28 M |
| 04/22/2025 | $0.20 | $0.26 (30.59%) | $0.27 | $0.20 | 7.73 M | $4.60 M |
| 04/21/2025 | $0.34 | $0.21 (-38.36%) | $0.34 | $0.16 | 7.23 M | $6.55 M |
| 04/17/2025 | $0.59 | $0.36 (-39.84%) | $0.59 | $0.25 | 13.52 M | $11.25 M |
| 04/16/2025 | $2.63 | $0.69 (-73.95%) | $2.70 | $0.58 | 22.68 M | $21.70 M |
| 04/15/2025 | $2.96 | $2.66 (-10.14%) | $3.03 | $2.65 | 4.55 M | $84.27 M |
| 04/14/2025 | $3.05 | $2.96 (-2.95%) | $3.12 | $2.93 | 3.88 M | $93.77 M |
| 04/11/2025 | $3.01 | $3.08 (2.33%) | $3.19 | $2.90 | 4.56 M | $55.07 M |
| 04/10/2025 | $2.81 | $3.05 (8.54%) | $3.12 | $2.70 | 2.96 M | $54.53 M |
| 04/09/2025 | $2.73 | $2.74 (0.37%) | $2.84 | $2.66 | 459.34 K | $48.99 M |
| 04/08/2025 | $2.84 | $2.84 (0%) | $2.90 | $2.70 | 902.60 K | $50.78 M |
| 04/07/2025 | $2.81 | $2.85 (1.42%) | $2.92 | $2.00 | 3.25 M | $50.96 M |
| 04/04/2025 | $2.82 | $2.77 (-1.77%) | $2.95 | $2.60 | 8.19 M | $41.27 M |
| 04/03/2025 | $2.33 | $2.64 (13.3%) | $2.80 | $2.33 | 162.01 K | $39.34 M |
| 04/02/2025 | $2.50 | $2.33 (-6.8%) | $2.55 | $2.15 | 715.30 K | $34.72 M |
| 04/01/2025 | $2.66 | $2.64 (-0.75%) | $3.20 | $2.60 | 353.60 K | $39.34 M |
| 03/31/2025 | $2.43 | $2.70 (11.11%) | $2.84 | $2.41 | 59.42 K | $40.23 M |
| 03/28/2025 | $2.67 | $2.51 (-5.99%) | $2.70 | $2.45 | 52.00 K | $37.40 M |
| 03/27/2025 | $2.59 | $2.70 (4.25%) | $2.91 | $2.59 | 56.73 K | $40.23 M |
| 03/26/2025 | $2.43 | $2.56 (5.35%) | $2.56 | $2.35 | 70.20 K | $38.14 M |
| 03/25/2025 | $2.91 | $2.53 (-13.06%) | $3.13 | $2.53 | 445.33 K | $37.70 M |
| 03/24/2025 | $2.91 | $3.18 (9.28%) | $3.43 | $2.91 | 804.30 K | $47.38 M |
| 03/21/2025 | $2.06 | $2.76 (33.98%) | $2.95 | $2.06 | 1.07 M | $41.12 M |
| 03/20/2025 | $1.82 | $2.05 (12.64%) | $2.49 | $1.82 | 395.50 K | $30.54 M |
| 03/19/2025 | $1.68 | $1.88 (11.9%) | $1.99 | $1.57 | 423.10 K | $28.01 M |
| 03/18/2025 | $1.57 | $1.64 (4.46%) | $1.74 | $1.53 | 386.25 K | $24.44 M |
| 03/17/2025 | $1.33 | $1.43 (7.52%) | $1.75 | $1.10 | 622.14 K | $21.31 M |
| 03/14/2025 | $1.29 | $1.26 (-2.33%) | $1.53 | $1.23 | 138.76 K | $18.77 M |
| 03/13/2025 | $1.03 | $1.22 (18.45%) | $1.23 | $1.00 | 158.32 K | $18.18 M |
| 03/12/2025 | $0.99 | $0.99 (-0.01%) | $1.04 | $0.99 | 13.70 K | $14.75 M |
| 03/11/2025 | $0.99 | $0.99 (-0.24%) | $1.04 | $0.99 | 14.90 K | $14.75 M |
| 03/10/2025 | $0.94 | $0.99 (4.79%) | $1.00 | $0.94 | 24.10 K | $14.68 M |
| 03/07/2025 | $1.01 | $0.96 (-4.59%) | $1.01 | $0.96 | 3.82 K | $14.36 M |
| 03/06/2025 | $1.01 | $0.95 (-5.84%) | $1.01 | $0.95 | 6.65 K | $14.17 M |
| 03/05/2025 | $0.96 | $1.05 (9.38%) | $1.05 | $0.95 | 16.52 K | $15.65 M |
| 03/04/2025 | $1.12 | $1.00 (-10.71%) | $1.17 | $0.91 | 81.45 K | $14.90 M |
| 03/03/2025 | $1.16 | $1.18 (1.72%) | $1.18 | $1.12 | 11.45 K | $17.58 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
