NASDAQ:CLIK | Historical Stock Price | Click Holdings Ltd.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2024-10-09 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.25$3.01$7.23$17.37$41.71$100.172024-10-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$1.371
2026-09-01———$1.49359
2026-08-27$1.35$1.3530,700——
2026-08-26$1.32$1.3218,000——
2026-08-25$1.36$1.36131,000——
2026-08-24$1.36$1.3617,000——
2026-08-21$1.39$1.392,400——
2026-08-20$1.35$1.3513,400——
2026-08-19$1.34$1.3421,200——
2026-08-18$1.33$1.3331,600——
2026-08-17$1.39$1.396,200——
2026-08-14$1.41$1.4111,900$1.43161
2026-08-13$1.39$1.3925,900$1.40116
2026-08-12$1.41$1.4120,100$1.42110
2026-08-11$1.44$1.4416,200$1.457
2026-08-10$1.46$1.4632,100$1.46586
2026-08-07$1.38$1.3820,600$1.44215
2026-08-06$1.42$1.4235,500$1.49100
2026-08-05$1.39$1.3919,300——
2026-08-04$1.37$1.3719,600$1.414
2026-08-03$1.39$1.3922,800$1.4010
2026-07-31$1.42$1.4237,900$1.433
2026-07-30$1.43$1.4343,100$1.50441
2026-07-29$1.41$1.4146,900$1.44120
2026-07-28$1.56$1.5627,600$1.551,326
2026-07-27$1.64$1.6437,100$1.631,150
2026-07-24$1.63$1.6347,800$1.561,146
2026-07-23$1.60$1.6054,600$1.581,173
2026-07-22$1.62$1.62221,500$1.54501
2026-07-21$1.53$1.53187,400$1.533,241
2026-07-20$1.54$1.5462,200$1.53625
2026-07-17$1.53$1.53333,200——
2026-07-16$1.73$1.735,878,100——
2026-07-15$1.48$1.48113,200——
2026-07-14$1.40$1.4043,400——
2026-07-13$1.42$1.4227,100——
2026-07-10$1.44$1.44109,400——
2026-07-09$1.42$1.4214,000——
2026-07-08$1.39$1.3935,000——
2026-07-07$1.42$1.4244,000——
2026-07-06$1.48$1.4859,000——
2026-07-02$1.51$1.5134,400——
2026-07-01$1.47$1.4787,300——
2026-06-30$1.52$1.5259,800——
2026-06-29$1.54$1.5434,400——
2026-06-26$1.58$1.5875,400——
2026-06-25$1.58$1.5880,700——
2026-06-24$1.58$1.58247,300——
2026-06-23$1.52$1.52265,300——
2026-06-22$1.43$1.4344,000——
2026-06-18$1.45$1.45107,600——
2026-06-17$1.41$1.41147,500——
2026-06-16$1.50$1.50181,700——
2026-06-15$1.57$1.57218,800——
2026-06-12$1.58$1.582,096,800——
2026-06-11$1.61$1.61271,800——
2026-06-10$1.60$1.602,871,300——
2026-06-09$1.52$1.52876,000——
2026-06-08$1.84$1.8439,023,500——
2026-06-05$1.70$1.70173,800——
2026-06-04$1.93$1.93522,800——
2026-06-03$1.96$1.96104,400——
2026-06-02$1.98$1.98159,500——
2026-06-01$2.03$2.03466,200——
2026-05-29$1.91$1.919,302,800——
2026-05-28$1.83$1.83213,800——
2026-05-27$1.69$1.69223,200——
2026-05-26$1.55$1.55133,100——
2026-05-22$1.41$1.4179,800——
2026-05-21$1.41$1.41129,000——
2026-05-20$1.45$1.45560,700——
2026-05-19$1.39$1.39138,300——
2026-05-18$1.44$1.44337,400——
2026-05-15$1.48$1.48197,100——
2026-05-14$1.49$1.49304,200——
2026-05-13$1.68$1.68438,800——
2026-05-12$1.93$1.93740,700——
2026-05-11$2.26$2.2645,990,400——
2026-05-08$2.23$2.2331,000——
2026-05-07$2.21$2.2112,800——
2026-05-06$2.17$2.1719,900——
2026-05-05$2.14$2.1454,100——
2026-05-04$2.37$2.3755,100——
2026-05-01$2.77$2.7727,500——
2026-04-30$2.76$2.7622,800——
2026-04-29$2.73$2.7334,300——
2026-04-28$2.93$2.93103,800——
2026-04-27$3.11$3.11188,600——
2026-04-24$2.75$2.7588,200——
2026-04-23$2.96$2.96213,300——
2026-04-22$3.40$3.40602,700——
2026-04-21$3.49$3.4940,422,700——
2026-04-20$2.57$2.5723,300——
2026-04-17$2.64$2.6434,200——
2026-04-16$2.72$2.7241,500——
2026-04-15$2.78$2.7835,300——
2026-04-14$2.76$2.7671,900——
2026-04-13$2.94$2.94234,100——
2026-04-10$2.74$2.74546,400——
2026-04-09$3.45$3.4531,971,400——
2026-04-08$2.10$2.107,565,900——
2026-04-07$1.37$1.3718,500——
2026-04-06$1.52$1.5232,200——
2026-04-02$1.77$1.778,600——
2026-04-01$1.79$1.7922,900——
2026-03-31$1.73$1.7314,100——
2026-03-30$1.74$1.745,500——
2026-03-27$1.72$1.7217,100——
2026-03-26$1.78$1.7813,100——
2026-03-25$1.98$1.9863,400——
2026-03-24$1.94$1.9482,800——
2026-03-23$1.75$1.7534,400——
2026-03-20$1.93$1.9334,500——
2026-03-19$2.15$2.1578,500——
2026-03-18$2.90$2.9040,200——
2026-03-17$3.17$3.17143,000——
2026-03-16$3.21$3.214,074,700——
2026-03-13$3.12$3.121,889,200——
2026-03-12$3.59$3.594,300——
2026-03-11$3.51$3.511,300——
2026-03-10$3.84$3.846,300——
2026-03-09$3.58$3.588,900——
2026-03-06$3.65$3.652,800——
2026-03-05$3.75$3.755,200——
2026-03-04$3.67$3.6716,400——
2026-03-03$4.28$4.2824,000——
2026-03-02$3.55$3.557,300——
2026-02-27$3.84$3.8418,700——
2026-02-26$3.57$3.5712,000——
2026-02-25$3.65$3.6578,400——
2026-02-24$3.05$3.052,100——
2026-02-23$3.16$3.160——
2026-02-20$3.16$3.161,300——
2026-02-19$3.27$3.272,400——
2026-02-18$3.32$3.323,400——
2026-02-17$3.33$3.331,200——
2026-02-13$3.43$3.438,900——
2026-02-12$3.58$3.586,700——
2026-02-11$3.46$3.4611,900——
2026-02-10$3.45$3.456,700——
2026-02-09$3.41$3.419,900——
2026-02-06$3.61$3.614,400——
2026-02-05$3.97$3.9713,300——
2026-02-04$4.20$4.200——
2026-02-03$4.20$4.202,900——
2026-02-02$4.29$4.295,600——
2026-01-30$4.40$4.408,900——
2026-01-29$4.55$4.553,200——
2026-01-28$4.87$4.874,100——
2026-01-27$4.93$4.936,200——
2026-01-26$4.70$4.705,400——
2026-01-23$4.88$4.883,700——
2026-01-22$4.90$4.901,300——
2026-01-21$4.77$4.776,700——
2026-01-20$4.91$4.914,200——
2026-01-16$5.00$5.0018,800——
2026-01-15$5.04$5.0426,400——
2026-01-14$5.22$5.2218,300——
2026-01-13$5.04$5.0411,400——
2026-01-12$5.05$5.054,100——
2026-01-09$4.95$4.954,300——
2026-01-08$5.12$5.122,800——
2026-01-07$5.11$5.1112,200——
2026-01-06$5.30$5.306,500——
2026-01-05$5.29$5.295,100——
2026-01-02$5.33$5.336,400——