Climb Global Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	116.70	118.51	116.70	117.44	-	-0.54%	17,067
Feb 18, 2026	117.13	118.95	115.31	118.08	118.08	0.55%	80,115
Feb 17, 2026	120.72	121.55	116.88	117.43	117.43	-2.99%	42,849
Feb 13, 2026	117.49	122.07	116.59	121.05	121.05	3.85%	46,152
Feb 12, 2026	117.67	124.89	115.08	116.56	116.56	0.29%	64,951
Feb 11, 2026	118.02	119.00	114.23	116.22	116.22	-0.96%	77,200
Feb 10, 2026	120.10	120.51	117.34	117.35	117.35	-2.35%	49,617
Feb 9, 2026	122.65	123.20	119.72	120.18	120.18	-2.01%	74,911
Feb 6, 2026	120.82	124.89	120.77	122.65	122.65	3.33%	44,663
Feb 5, 2026	119.87	120.94	117.92	118.70	118.70	-0.98%	38,779
Feb 4, 2026	120.97	121.05	118.16	119.87	119.87	-0.22%	35,321
Feb 3, 2026	119.05	121.65	117.39	120.13	120.13	0.56%	41,550
Feb 2, 2026	119.28	120.45	118.33	119.46	119.46	0.73%	47,833
Jan 30, 2026	121.35	123.73	117.87	118.59	118.59	-3.80%	103,896
Jan 29, 2026	121.29	123.27	118.95	123.27	123.27	2.44%	42,802
Jan 28, 2026	119.80	120.60	118.29	120.33	120.33	0.96%	35,644
Jan 27, 2026	117.78	121.02	115.00	119.18	119.18	1.35%	88,476
Jan 26, 2026	118.64	120.56	116.69	117.59	117.59	-0.94%	60,762
Jan 23, 2026	120.44	120.44	116.93	118.70	118.70	-1.44%	44,523
Jan 22, 2026	121.97	123.17	120.20	120.44	120.44	-0.07%	62,044
Jan 21, 2026	121.47	122.09	116.03	120.52	120.52	0.52%	62,004
Jan 20, 2026	125.50	126.45	119.87	119.90	119.90	-6.01%	48,058
Jan 16, 2026	127.53	128.00	125.30	127.56	127.56	0.04%	64,977
Jan 15, 2026	122.76	129.83	122.30	127.51	127.51	4.28%	62,898
Jan 14, 2026	122.82	123.71	119.34	122.28	122.28	0.03%	71,615
Jan 13, 2026	119.03	123.07	117.41	122.24	122.24	3.37%	115,187
Jan 12, 2026	118.99	119.37	114.38	118.26	118.26	-0.95%	80,428
Jan 9, 2026	116.80	119.60	115.89	119.40	119.40	2.89%	72,569
Jan 8, 2026	112.28	116.05	111.95	116.05	116.05	4.03%	62,881
Jan 7, 2026	110.44	112.60	110.44	111.55	111.55	0.83%	62,029
Jan 6, 2026	107.29	111.16	104.02	110.63	110.63	1.92%	165,379
Jan 5, 2026	101.08	108.98	100.92	108.55	108.55	7.98%	119,586
Jan 2, 2026	103.16	104.52	99.16	100.53	100.53	-2.20%	113,464
Dec 31, 2025	103.21	103.89	101.27	102.79	102.79	-0.62%	176,560
Dec 30, 2025	104.84	104.84	101.40	103.43	103.43	-1.19%	151,325
Dec 29, 2025	104.43	105.94	102.89	104.68	104.68	0.55%	49,799
Dec 26, 2025	105.12	106.32	103.75	104.11	104.11	-1.15%	64,471
Dec 24, 2025	107.13	107.80	101.90	105.32	105.32	-2.53%	83,647
Dec 23, 2025	105.90	108.87	105.27	108.05	108.05	1.14%	168,437
Dec 22, 2025	109.01	110.50	105.99	106.83	106.83	-0.92%	127,054
Dec 19, 2025	107.35	109.96	106.47	107.82	107.82	0.02%	139,027
Dec 18, 2025	110.69	111.15	106.97	107.80	107.80	-1.18%	85,757
Dec 17, 2025	110.80	113.48	108.57	109.09	109.09	-1.99%	88,888
Dec 16, 2025	110.80	111.79	109.90	111.31	111.31	2.55%	94,438
Dec 15, 2025	108.44	109.99	105.86	108.54	108.54	0.57%	105,540
Dec 12, 2025	109.32	111.16	107.27	107.92	107.92	-1.72%	45,629
Dec 11, 2025	109.59	111.93	108.59	109.81	109.81	-0.26%	37,286
Dec 10, 2025	108.00	110.21	106.95	110.10	110.10	1.90%	50,584
Dec 9, 2025	110.59	112.00	106.06	108.05	108.05	-2.39%	46,676
Dec 8, 2025	109.64	111.21	109.10	110.69	110.69	0.93%	50,600