Clime Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.72	0.72	0.71	0.71	0.71	0.71%	338,631
Apr 1, 2026	0.70	0.72	0.70	0.71	0.71	1.44%	191,006
Mar 31, 2026	0.71	0.72	0.70	0.70	0.70	-2.11%	265,018
Mar 30, 2026	0.71	0.71	0.71	0.71	0.71	-0.70%	37,986
Mar 27, 2026	0.71	0.72	0.71	0.72	0.72	-	151,431
Mar 26, 2026	0.71	0.72	0.71	0.72	0.72	-	30,027
Mar 25, 2026	0.72	0.72	0.70	0.72	0.72	1.42%	42,394
Mar 24, 2026	0.71	0.72	0.71	0.71	0.71	0.71%	19,261
Mar 23, 2026	0.70	0.71	0.70	0.70	0.70	-1.41%	54,790
Mar 20, 2026	0.70	0.71	0.70	0.71	0.71	0.71%	153,741
Mar 19, 2026	0.70	0.71	0.70	0.71	0.71	0.71%	300,077
Mar 18, 2026	0.70	0.70	0.70	0.70	0.70	-0.71%	107,137
Mar 17, 2026	0.71	0.71	0.70	0.71	0.71	1.44%	203,810
Mar 16, 2026	0.72	0.72	0.70	0.70	0.70	-3.47%	379,625
Mar 13, 2026	0.71	0.72	0.70	0.72	0.72	1.41%	132,431
Mar 12, 2026	0.71	0.71	0.71	0.71	0.71	0.71%	22,319
Mar 11, 2026	0.71	0.71	0.71	0.71	0.71	-	14,088
Mar 10, 2026	0.71	0.71	0.71	0.71	0.71	-1.40%	119,342
Mar 9, 2026	0.71	0.72	0.70	0.72	0.72	-	39,281
Mar 6, 2026	0.71	0.72	0.70	0.72	0.72	0.70%	81,626
Mar 5, 2026	0.72	0.72	0.71	0.71	0.71	0.71%	1,588
Mar 4, 2026	0.73	0.73	0.71	0.71	0.71	-2.76%	67,356
Mar 3, 2026	0.72	0.73	0.72	0.73	0.73	1.40%	14,047
Mar 2, 2026	0.71	0.73	0.71	0.72	0.72	-0.69%	45,469
Feb 27, 2026	0.71	0.72	0.71	0.72	0.72	2.13%	467,977
Feb 26, 2026	0.71	0.71	0.71	0.71	0.71	0.71%	89,751
Feb 25, 2026	0.70	0.70	0.70	0.70	0.70	-	19,966
Feb 24, 2026	0.71	0.71	0.70	0.70	0.70	-0.71%	18,210
Feb 23, 2026	0.71	0.71	0.70	0.71	0.71	-	112,399
Feb 20, 2026	0.70	0.71	0.70	0.71	0.71	-	92,178
Feb 19, 2026	0.70	0.71	0.70	0.71	0.71	-	172,786
Feb 18, 2026	0.70	0.71	0.70	0.71	0.71	1.44%	240,892
Feb 17, 2026	0.70	0.70	0.70	0.70	0.70	-0.71%	114,359
Feb 16, 2026	0.70	0.70	0.70	0.70	0.70	-	151,348
Feb 13, 2026	0.70	0.70	0.70	0.70	0.70	-	93,002
Feb 12, 2026	0.70	0.70	0.70	0.70	0.70	-	86,306
Feb 11, 2026	0.70	0.71	0.70	0.70	0.70	-0.71%	38,958
Feb 10, 2026	0.70	0.71	0.70	0.71	0.71	0.71%	581
Feb 9, 2026	0.70	0.70	0.70	0.70	0.70	0.72%	86,413
Feb 6, 2026	0.70	0.71	0.70	0.70	0.70	-0.71%	184,579
Feb 5, 2026	0.71	0.71	0.70	0.70	0.70	-	77,827
Feb 4, 2026	0.71	0.71	0.70	0.70	0.70	-0.71%	148,305
Feb 3, 2026	0.70	0.71	0.70	0.71	0.71	0.71%	54,259
Feb 2, 2026	0.71	0.71	0.70	0.70	0.70	-0.71%	216,082
Jan 30, 2026	0.71	0.71	0.71	0.71	0.71	-	97,235
Jan 29, 2026	0.71	0.71	0.71	0.71	0.71	-0.70%	146,157
Jan 28, 2026	0.72	0.72	0.71	0.71	0.71	0.71%	352,537
Jan 27, 2026	0.72	0.72	0.71	0.71	0.71	-2.08%	109,373
Jan 23, 2026	0.72	0.73	0.71	0.72	0.72	-	133,077
Jan 22, 2026	0.71	0.72	0.71	0.72	0.72	1.41%	92,631