Clicks Group

CLCGY
🏛️ usa →
40.66
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-30 39.53 39.53 39.53 39.53 0.0M
2024-12-27 39.43 39.43 39.43 39.43 0.0M
2024-12-26 39.67 40.35 39.66 39.66 0.0M
2024-12-24 39.35 39.35 39.35 39.35 0.0M
2024-12-23 41.23 41.23 41.23 41.23 0.0M
2024-12-20 41.30 41.75 41.30 41.75 0.0M
2024-12-19 41.70 41.70 41.70 41.70 0.0M
2024-12-18 42.32 42.32 42.32 42.32 0.0M
2024-12-16 44.00 44.06 43.93 44.06 0.0M
2024-12-13 44.28 44.28 44.28 44.28 0.0M
2024-12-12 45.17 45.17 45.17 45.17 0.0M
2024-12-11 45.00 45.59 44.75 45.59 0.0M
2024-12-10 44.00 44.23 44.00 44.23 0.0M
2024-12-06 44.19 44.19 44.19 44.19 0.0M
2024-12-04 44.41 44.41 44.41 44.41 0.0M
2024-11-26 44.19 44.19 44.19 44.19 0.0M
2024-11-25 43.54 43.54 43.42 43.42 0.0M
2024-11-21 44.36 44.36 42.31 42.31 0.0M
2024-11-20 42.89 42.89 42.17 42.17 0.0M
2024-11-19 42.12 42.73 41.64 41.64 0.0M
2024-11-15 41.68 41.68 41.68 41.68 0.0M
2024-11-14 42.60 42.60 42.60 42.60 0.0M
2024-11-13 43.40 43.40 42.63 42.63 0.0M
2024-11-12 42.00 42.00 42.00 42.00 0.0M
2024-11-11 43.47 43.47 43.47 43.47 0.0M
2024-11-08 44.30 44.95 44.30 44.95 0.0M
2024-11-07 44.57 44.57 44.57 44.57 0.0M
2024-11-06 43.23 43.23 43.23 43.23 0.0M
2024-11-04 42.97 42.97 42.97 42.97 0.0M
2024-11-01 42.27 42.27 42.27 42.27 0.0M
2024-10-30 44.34 44.34 44.34 44.34 0.0M
2024-10-29 43.05 43.67 42.68 43.67 0.0M
2024-10-28 43.95 43.95 42.79 42.79 0.0M
2024-10-25 42.81 42.81 42.81 42.81 0.0M
2024-10-23 42.60 43.13 42.60 43.13 0.0M
2024-10-21 43.33 43.39 42.90 42.90 0.0M
2024-10-18 43.55 43.55 43.55 43.55 0.0M
2024-10-17 42.86 42.87 42.86 42.87 0.0M
2024-10-16 42.76 42.76 42.76 42.76 0.0M
2024-10-15 43.40 43.40 43.18 43.18 0.0M
2024-10-14 43.40 43.40 43.35 43.35 0.0M
2024-10-10 43.24 44.40 43.24 44.40 0.0M
2024-10-09 43.31 43.46 43.31 43.46 0.0M
2024-10-08 42.80 43.05 42.80 43.05 0.0M
2024-10-07 43.18 43.18 43.18 43.18 0.0M
2024-10-04 43.16 43.40 43.16 43.20 0.0M
2024-10-03 43.65 44.18 43.65 44.08 0.0M
2024-10-02 44.09 44.76 44.09 44.76 0.0M
2024-10-01 45.50 46.50 45.50 46.50 0.0M
2024-09-30 45.15 46.25 45.15 46.25 0.0M
2024-09-27 46.55 46.55 46.55 46.55 0.0M
2024-09-26 47.15 47.15 47.15 47.15 0.0M
2024-09-25 46.87 47.20 46.87 47.20 0.0M
2024-09-24 46.50 47.00 46.00 46.03 0.0M
2024-09-20 44.60 45.42 44.60 45.42 0.0M
2024-09-18 43.99 44.25 43.99 44.25 0.0M
2024-09-17 43.90 44.00 43.50 44.00 0.0M
2024-09-16 42.15 42.97 42.15 42.45 0.0M
2024-09-13 42.08 42.72 42.07 42.72 0.0M
2024-09-12 42.05 42.95 42.05 42.95 0.0M
2024-09-10 42.00 42.41 42.00 42.41 0.0M
2024-09-09 41.84 41.84 41.60 41.60 0.0M
2024-09-05 41.80 41.80 41.80 41.80 0.0M
2024-09-04 41.00 41.35 41.00 41.35 0.0M
2024-08-30 42.36 42.36 42.36 42.36 0.0M
2024-08-29 42.35 42.35 42.35 42.35 0.1M
2024-08-28 40.09 40.28 40.09 40.28 0.0M
2024-08-27 41.42 41.62 41.42 41.62 0.0M
2024-08-26 41.48 41.48 41.24 41.24 0.0M
2024-08-23 41.61 42.00 41.61 42.00 0.0M
2024-08-22 40.11 40.34 40.11 40.34 0.0M
2024-08-21 40.45 41.00 40.35 40.83 0.0M
2024-08-07 39.00 39.00 39.00 39.00 0.0M
2024-07-24 36.87 36.87 36.87 36.87 0.0M
2024-07-22 37.88 37.88 37.88 37.88 0.0M
2024-07-19 36.63 36.63 36.63 36.63 0.0M
2024-07-17 37.36 37.63 37.36 37.63 0.0M
2024-07-16 37.66 37.66 37.66 37.66 0.0M
2024-07-11 38.00 38.00 37.85 37.92 0.0M
2024-07-10 36.95 36.95 36.95 36.95 0.0M
2024-07-09 36.85 36.85 36.85 36.85 0.0M
2024-07-08 36.45 36.45 36.45 36.45 0.0M
2024-07-05 36.52 36.52 36.30 36.30 0.0M
2024-07-03 36.74 36.74 36.67 36.67 0.0M
2024-07-02 36.64 36.64 36.64 36.64 0.0M
2024-07-01 37.85 38.21 37.85 38.21 0.0M
2024-06-28 37.56 37.95 37.56 37.95 0.0M
2024-06-27 36.75 36.75 36.75 36.75 0.0M
2024-06-26 37.98 37.98 37.98 37.98 0.0M
2024-06-25 37.89 37.89 37.89 37.89 0.0M
2024-06-24 37.63 37.63 37.63 37.63 0.0M
2024-06-21 38.17 38.17 38.17 38.17 0.0M
2024-06-20 36.85 36.85 36.85 36.85 0.0M
2024-06-18 37.70 37.70 37.70 37.70 0.0M
2024-06-17 33.01 33.01 33.01 33.01 0.0M
2024-06-14 33.91 33.91 33.91 33.91 0.0M
2024-06-13 33.50 33.50 33.50 33.50 0.0M
2024-06-11 32.02 32.66 31.96 32.00 0.0M
2024-06-07 32.54 32.54 32.49 32.49 0.0M
2024-06-06 32.43 32.43 30.78 30.78 0.0M
2024-06-05 32.57 32.57 32.57 32.57 0.0M
2024-06-04 32.84 32.84 32.84 32.84 0.0M
2024-05-24 33.12 33.30 33.12 33.30 0.0M
2024-05-22 33.48 33.48 33.48 33.48 0.0M
2024-05-07 32.94 32.94 31.79 31.79 0.0M
2024-05-01 31.78 31.78 31.24 31.24 0.0M
2024-04-29 31.24 31.24 31.24 31.24 0.0M
2024-04-25 30.00 30.00 30.00 30.00 0.0M
2024-04-24 30.21 30.21 30.21 30.21 0.0M
2024-04-23 30.22 30.22 29.70 29.70 0.0M
2024-04-12 30.07 30.07 30.07 30.07 0.0M
2024-04-10 31.08 31.08 31.08 31.08 0.0M
2024-04-09 31.85 31.85 31.85 31.85 0.0M
2024-04-08 31.23 31.23 31.23 31.23 0.0M
2024-04-05 32.31 32.31 32.31 32.31 0.0M
2024-04-04 31.76 31.76 31.76 31.76 0.0M
2024-04-03 31.80 31.80 31.77 31.77 0.0M
2024-04-01 31.38 31.38 30.46 30.46 0.0M
2024-03-28 31.00 31.00 31.00 31.00 0.0M
2024-03-22 31.31 31.31 31.31 31.31 0.0M
2024-03-18 31.60 31.69 31.60 31.69 0.0M
2024-03-15 32.95 32.95 32.23 32.23 0.0M
2024-03-14 32.60 32.60 32.60 32.60 0.0M
2024-03-13 33.25 33.25 33.25 33.25 0.0M
2024-03-08 32.84 33.43 32.78 33.43 0.0M
2024-03-07 33.22 33.22 32.67 32.67 0.0M
2024-03-04 30.85 30.85 30.85 30.85 0.0M
2024-02-29 31.55 31.55 31.55 31.55 0.0M
2024-02-28 31.62 31.62 31.62 31.62 0.0M
2024-02-26 31.70 31.70 31.70 31.70 0.0M
2024-02-23 31.99 31.99 31.99 31.99 0.0M
2024-02-22 32.02 32.02 32.02 32.02 0.0M
2024-02-21 31.67 31.67 31.67 31.67 0.0M
2024-02-16 30.45 30.64 30.45 30.64 0.0M
2024-02-15 31.34 31.34 31.34 31.34 0.0M
2024-02-14 30.36 31.36 30.16 31.36 0.0M
2024-02-13 31.75 31.75 31.20 31.20 0.0M
2024-02-06 31.95 31.95 31.95 31.95 0.0M
2024-02-01 31.98 32.08 31.98 32.05 0.0M
2024-01-31 31.42 31.64 31.42 31.64 0.0M
2024-01-30 32.54 32.54 32.54 32.54 0.0M
2024-01-24 31.85 31.85 31.85 31.85 0.0M
2024-01-22 32.67 32.67 31.49 31.49 0.0M
2024-01-19 32.04 32.04 32.04 32.04 0.0M
2024-01-18 31.70 31.70 31.70 31.70 0.0M
2024-01-17 31.45 31.45 31.45 31.45 0.0M
2024-01-16 32.65 32.65 32.65 32.65 0.0M
2024-01-11 33.81 33.81 33.81 33.81 0.0M
2024-01-10 33.79 33.79 33.79 33.79 0.0M
2024-01-08 34.41 34.55 34.41 34.55 0.0M
2024-01-04 33.58 33.58 33.58 33.58 0.0M
2024-01-03 34.60 34.60 34.25 34.25 0.0M
2024-01-02 35.12 35.12 35.12 35.12 0.0M