5 DAY PERFORMANCE
+34.91%
1 MONTH PERFORMANCE
+16.07%
3 MONTH PERFORMANCE
-1.52%
YEAR-TO-DATE PERFORMANCE
+9.24%
Click Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.99 | $0.99 (-0.01%) | $1.04 | $0.99 | 12,800 | $14.75 M |
| 03/11/2025 | $0.99 | $0.99 (-0.24%) | $1.04 | $0.99 | 14,904 | $14.75 M |
| 03/10/2025 | $0.94 | $0.99 (4.79%) | $1.00 | $0.94 | 24,100 | $14.68 M |
| 03/07/2025 | $1.01 | $0.96 (-4.59%) | $1.01 | $0.96 | 3,824 | $14.36 M |
| 03/06/2025 | $1.01 | $0.95 (-5.84%) | $1.01 | $0.95 | 6,649 | $14.17 M |
| 03/05/2025 | $0.96 | $1.05 (9.38%) | $1.05 | $0.95 | 16,524 | $15.65 M |
| 03/04/2025 | $1.12 | $1.00 (-10.71%) | $1.17 | $0.91 | 81,447 | $14.90 M |
| 03/03/2025 | $1.16 | $1.18 (1.72%) | $1.18 | $1.12 | 11,446 | $17.58 M |
| 02/28/2025 | $1.14 | $1.15 (0.88%) | $1.19 | $1.14 | 12,700 | $17.14 M |
| 02/27/2025 | $1.27 | $1.20 (-5.51%) | $1.27 | $1.15 | 26,565 | $17.88 M |
| 02/26/2025 | $1.18 | $1.22 (3.39%) | $1.38 | $1.17 | 75,519 | $18.18 M |
| 02/25/2025 | $1.26 | $1.13 (-10.32%) | $1.27 | $1.13 | 341,700 | $16.84 M |
| 02/24/2025 | $1.14 | $1.44 (26.32%) | $1.62 | $1.13 | 371,104 | $21.46 M |
| 02/21/2025 | $1.19 | $1.20 (0.84%) | $1.20 | $1.15 | 5,710 | $17.88 M |
| 02/20/2025 | $1.18 | $1.20 (1.69%) | $1.20 | $1.17 | 2,232 | $17.88 M |
| 02/19/2025 | $1.13 | $1.18 (4.42%) | $1.20 | $1.13 | 9,219 | $17.58 M |
| 02/18/2025 | $1.20 | $1.13 (-5.83%) | $1.20 | $1.13 | 3,332 | $16.84 M |
| 02/14/2025 | $1.12 | $1.20 (7.14%) | $1.20 | $1.12 | 13,900 | $17.88 M |
| 02/13/2025 | $1.15 | $1.12 (-2.61%) | $1.21 | $1.12 | 9,238 | $16.69 M |
| 02/12/2025 | $1.29 | $1.17 (-9.3%) | $1.29 | $1.12 | 21,910 | $17.43 M |
| 02/11/2025 | $1.22 | $1.19 (-2.46%) | $1.25 | $1.16 | 36,933 | $17.73 M |
| 02/10/2025 | $1.19 | $1.22 (2.52%) | $1.29 | $1.15 | 19,894 | $18.18 M |
| 02/07/2025 | $1.19 | $1.19 (0%) | $1.23 | $1.15 | 14,932 | $17.73 M |
| 02/06/2025 | $1.18 | $1.22 (3.39%) | $1.25 | $1.17 | 19,900 | $18.18 M |
| 02/05/2025 | $1.26 | $1.14 (-9.52%) | $1.30 | $1.14 | 14,900 | $16.99 M |
| 02/04/2025 | $1.15 | $1.24 (7.83%) | $1.35 | $1.12 | 46,800 | $18.48 M |
| 02/03/2025 | $1.16 | $1.11 (-4.31%) | $1.21 | $1.08 | 31,240 | $16.54 M |
| 01/31/2025 | $1.15 | $1.17 (1.74%) | $1.25 | $1.15 | 20,300 | $17.43 M |
| 01/30/2025 | $1.28 | $1.21 (-5.47%) | $1.29 | $1.20 | 9,524 | $18.03 M |
| 01/29/2025 | $1.18 | $1.25 (5.93%) | $1.25 | $1.14 | 14,004 | $18.63 M |
| 01/28/2025 | $1.20 | $1.27 (5.83%) | $1.27 | $1.17 | 34,124 | $18.92 M |
| 01/27/2025 | $1.18 | $1.24 (5.08%) | $1.35 | $1.13 | 75,700 | $18.48 M |
| 01/24/2025 | $1.40 | $1.10 (-21.43%) | $1.41 | $1.10 | 87,783 | $16.39 M |
| 01/23/2025 | $1.28 | $1.43 (11.72%) | $1.48 | $1.27 | 161,980 | $21.31 M |
| 01/22/2025 | $1.22 | $1.27 (4.1%) | $1.27 | $1.15 | 39,000 | $18.92 M |
| 01/21/2025 | $1.18 | $1.17 (-0.85%) | $1.22 | $1.17 | 10,900 | $17.43 M |
| 01/17/2025 | $1.20 | $1.16 (-3.33%) | $1.25 | $1.15 | 21,877 | $17.28 M |
| 01/16/2025 | $1.25 | $1.24 (-0.8%) | $1.27 | $1.18 | 16,002 | $18.48 M |
| 01/15/2025 | $1.25 | $1.24 (-0.8%) | $1.30 | $1.21 | 20,100 | $18.48 M |
| 01/14/2025 | $1.18 | $1.21 (2.54%) | $1.39 | $1.18 | 15,770 | $18.03 M |
| 01/13/2025 | $1.24 | $1.27 (2.42%) | $1.29 | $1.17 | 42,211 | $18.92 M |
| 01/10/2025 | $1.21 | $1.25 (3.31%) | $1.37 | $1.20 | 20,900 | $18.63 M |
| 01/08/2025 | $1.33 | $1.27 (-4.51%) | $1.40 | $1.25 | 26,900 | $18.92 M |
| 01/07/2025 | $1.39 | $1.30 (-6.47%) | $1.40 | $1.27 | 49,900 | $19.37 M |
| 01/06/2025 | $1.20 | $1.30 (8.33%) | $1.35 | $1.15 | 43,500 | $19.37 M |
| 01/03/2025 | $1.22 | $1.22 (0%) | $1.25 | $1.15 | 41,851 | $18.18 M |
| 01/02/2025 | $1.23 | $1.25 (1.63%) | $1.25 | $1.17 | 24,402 | $18.63 M |
| 12/31/2024 | $1.31 | $1.19 (-9.16%) | $1.32 | $1.15 | 58,925 | $17.73 M |
| 12/30/2024 | $1.09 | $1.26 (15.6%) | $1.27 | $1.05 | 111,942 | $18.77 M |
| 12/27/2024 | $1.16 | $1.09 (-6.03%) | $1.17 | $1.05 | 56,752 | $16.24 M |
| 12/26/2024 | $1.15 | $1.14 (-0.87%) | $1.27 | $1.12 | 105,657 | $16.99 M |
| 12/24/2024 | $1.22 | $1.10 (-9.84%) | $2.07 | $1.03 | 1.48 M | $16.39 M |
| 12/23/2024 | $1.39 | $1.25 (-10.07%) | $1.41 | $1.20 | 83,307 | $18.63 M |
| 12/20/2024 | $1.27 | $1.28 (0.79%) | $1.41 | $1.27 | 30,021 | $19.07 M |
| 12/19/2024 | $1.35 | $1.31 (-2.96%) | $1.43 | $1.31 | 64,303 | $19.52 M |
| 12/18/2024 | $1.31 | $1.36 (3.82%) | $1.45 | $1.30 | 20,700 | $20.26 M |
| 12/17/2024 | $1.23 | $1.40 (13.82%) | $1.43 | $1.23 | 48,327 | $20.86 M |
| 12/16/2024 | $1.31 | $1.23 (-6.11%) | $1.42 | $1.18 | 66,600 | $18.33 M |
| 12/13/2024 | $1.37 | $1.32 (-3.65%) | $1.42 | $1.32 | 14,454 | $19.67 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.
