MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CLIK — Click Holdings Limited Class A Ordinary Share
NasdaqClick Holdings Limited Class A Ordinary Share
$1.06
-0.04(-3.64%)
- O
- 1.13
- H
- 1.13
- L
- 1.06
- V
- 21.79K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.06
Period Return-86.25%
Period High$34.20
Period Low$0.96
Avg Daily Volume734.4K
Total Trading Days365
CLIK — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.13 | $1.13 | $1.06 | $1.06 | $-0.04 | -3.64% | 21,791 | $1.08 | $1.06 $1.13 |
| Oct 1, 2026 | $1.11 | $1.14 | $1.10 | $1.10 | $-0.00 | -0.06% | 24,291 | $1.11 | $1.10 $1.14 |
| Sep 30, 2026 | $1.11 | $1.13 | $1.10 | $1.10 | $-0.04 | -3.45% | 12,587 | $1.11 | $1.10 $1.13 |
| Sep 29, 2026 | $1.13 | $1.15 | $1.10 | $1.14 | $-0.01 | -0.87% | 13,931 | $1.13 | $1.10 $1.15 |
| Sep 28, 2026 | $1.11 | $1.17 | $1.11 | $1.15 | +$0.01 | +0.88% | 22,026 | $1.15 | $1.11 $1.17 |
| Sep 25, 2026 | $1.19 | $1.40 | $1.12 | $1.14 | $-0.02 | -1.72% | 290,669 | $1.25 | $1.12 $1.40 |
| Sep 24, 2026 | $1.14 | $1.20 | $1.12 | $1.16 | $-0.01 | -0.85% | 23,577 | $1.16 | $1.12 $1.20 |
| Sep 23, 2026 | $1.17 | $1.17 | $1.12 | $1.17 | $-0.02 | -1.68% | 22,983 | $1.16 | $1.12 $1.17 |
| Sep 22, 2026 | $1.19 | $1.21 | $1.18 | $1.19 | $-0.03 | -2.46% | 30,677 | $1.21 | $1.18 $1.21 |
| Sep 21, 2026 | $1.21 | $1.25 | $1.19 | $1.22 | +$0.01 | +0.83% | 12,231 | $1.21 | $1.19 $1.25 |
| Sep 18, 2026 | $1.21 | $1.24 | $1.16 | $1.21 | +$0.00 | +0.00% | 36,442 | $1.21 | $1.16 $1.24 |
| Sep 17, 2026 | $1.22 | $1.25 | $1.20 | $1.21 | $-0.05 | -3.97% | 40,084 | $1.22 | $1.20 $1.25 |
| Sep 16, 2026 | $1.25 | $1.37 | $1.25 | $1.26 | +$0.02 | +1.61% | 125,441 | $1.30 | $1.25 $1.37 |
| Sep 15, 2026 | $1.24 | $1.29 | $1.19 | $1.24 | $-0.03 | -2.36% | 26,550 | $1.24 | $1.19 $1.29 |
| Sep 14, 2026 | $1.25 | $1.30 | $1.25 | $1.27 | $-0.06 | -4.51% | 57,970 | $1.26 | $1.25 $1.30 |
| Sep 11, 2026 | $1.34 | $1.40 | $1.24 | $1.33 | +$0.08 | +6.40% | 232,854 | $1.32 | $1.24 $1.40 |
| Sep 10, 2026 | $0.97 | $1.28 | $0.96 | $1.25 | +$0.10 | +8.70% | 6,669,589 | $1.26 | $0.96 $1.28 |
| Sep 9, 2026 | $1.33 | $1.34 | $1.10 | $1.15 | $-0.18 | -13.53% | 36,055 | $1.26 | $1.10 $1.34 |
| Sep 8, 2026 | $1.35 | $1.36 | $1.32 | $1.33 | $-0.03 | -1.85% | 28,032 | $1.35 | $1.32 $1.36 |
| Sep 4, 2026 | $1.37 | $1.37 | $1.34 | $1.36 | $-0.02 | -1.11% | 8,494 | $1.35 | $1.34 $1.37 |
| Sep 3, 2026 | $1.37 | $1.43 | $1.37 | $1.37 | +$0.00 | +0.01% | 12,873 | $1.38 | $1.37 $1.43 |
| Sep 2, 2026 | $1.43 | $1.46 | $1.36 | $1.37 | $-0.06 | -4.20% | 32,874 | $1.41 | $1.36 $1.46 |
| Sep 1, 2026 | $1.47 | $1.49 | $1.39 | $1.43 | +$0.05 | +3.62% | 131,771 | $1.44 | $1.39 $1.49 |
| Aug 31, 2026 | $1.37 | $1.40 | $1.36 | $1.38 | +$0.00 | +0.00% | 9,272 | $1.37 | $1.36 $1.40 |
| Aug 28, 2026 | $1.42 | $1.42 | $1.35 | $1.38 | +$0.03 | +2.22% | 11,802 | $1.39 | $1.35 $1.42 |
| Aug 27, 2026 | $1.33 | $1.42 | $1.32 | $1.35 | +$0.03 | +2.27% | 31,744 | $1.35 | $1.32 $1.42 |
| Aug 26, 2026 | $1.38 | $1.38 | $1.32 | $1.32 | $-0.04 | -2.94% | 18,169 | $1.35 | $1.32 $1.38 |
| Aug 25, 2026 | $1.36 | $1.50 | $1.34 | $1.36 | +$0.00 | +0.00% | 131,274 | $1.42 | $1.34 $1.50 |
| Aug 24, 2026 | $1.35 | $1.42 | $1.34 | $1.36 | $-0.03 | -2.16% | 17,010 | $1.39 | $1.34 $1.42 |
| Aug 21, 2026 | $1.42 | $1.42 | $1.37 | $1.39 | +$0.04 | +2.96% | 2,456 | $1.38 | $1.37 $1.42 |