Climb Global Solutions, Inc. (CLMB)
NASDAQ: CLMB · Real-Time Price · USD
107.98
+0.10 (0.10%)
At close: Aug 6, 2025, 4:00 PM
108.60
+0.63 (0.58%)
After-hours: Aug 6, 2025, 4:57 PM EDT
Climb Global Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 111.14 | 111.14 | 107.31 | 106.96 | - | -0.85% | 4,012 |
| Aug 5, 2025 | 107.49 | 108.25 | 104.36 | 107.87 | 107.87 | 0.51% | 43,928 |
| Aug 4, 2025 | 111.25 | 113.19 | 105.99 | 107.32 | 107.32 | -3.53% | 87,685 |
| Aug 1, 2025 | 116.64 | 117.98 | 110.30 | 111.25 | 111.25 | -5.72% | 166,591 |
| Jul 31, 2025 | 113.00 | 124.00 | 108.53 | 118.00 | 118.00 | 16.21% | 182,170 |
| Jul 30, 2025 | 101.51 | 103.78 | 101.51 | 101.54 | 101.54 | 0.44% | 47,876 |
| Jul 29, 2025 | 101.81 | 103.37 | 100.45 | 101.10 | 101.10 | 0.20% | 43,960 |
| Jul 28, 2025 | 99.50 | 101.56 | 99.43 | 100.90 | 100.90 | 1.87% | 28,824 |
| Jul 25, 2025 | 98.78 | 99.51 | 97.49 | 99.05 | 99.05 | 0.91% | 45,603 |
| Jul 24, 2025 | 101.07 | 101.07 | 97.91 | 98.16 | 98.16 | -2.60% | 27,117 |
| Jul 23, 2025 | 98.69 | 101.10 | 98.39 | 100.77 | 100.77 | 2.68% | 32,379 |
| Jul 22, 2025 | 98.85 | 100.02 | 98.14 | 98.14 | 98.14 | -0.83% | 40,723 |
| Jul 21, 2025 | 101.05 | 101.64 | 98.94 | 98.96 | 98.96 | -1.90% | 40,677 |
| Jul 18, 2025 | 104.18 | 104.36 | 99.75 | 100.88 | 100.88 | -2.36% | 54,941 |
| Jul 17, 2025 | 105.80 | 107.15 | 103.32 | 103.32 | 103.32 | -2.20% | 41,975 |
| Jul 16, 2025 | 108.35 | 109.50 | 103.32 | 105.64 | 105.64 | -1.89% | 49,886 |
| Jul 15, 2025 | 110.20 | 110.27 | 106.49 | 107.67 | 107.67 | -1.47% | 94,106 |
| Jul 14, 2025 | 108.20 | 109.80 | 107.91 | 109.28 | 109.28 | 1.00% | 105,191 |
| Jul 11, 2025 | 111.94 | 112.16 | 108.18 | 108.20 | 108.20 | -3.75% | 101,432 |
| Jul 10, 2025 | 115.81 | 115.81 | 111.86 | 112.41 | 112.41 | -3.29% | 98,312 |
| Jul 9, 2025 | 113.37 | 116.27 | 111.93 | 116.23 | 116.23 | 3.55% | 39,128 |
| Jul 8, 2025 | 112.30 | 112.74 | 110.79 | 112.24 | 112.24 | 0.65% | 58,195 |
| Jul 7, 2025 | 111.07 | 112.80 | 110.70 | 111.51 | 111.51 | -0.61% | 69,733 |
| Jul 3, 2025 | 108.97 | 112.27 | 107.74 | 112.20 | 112.20 | 3.04% | 31,248 |
| Jul 2, 2025 | 107.38 | 109.32 | 102.13 | 108.89 | 108.89 | 1.70% | 158,602 |
| Jul 1, 2025 | 107.00 | 109.76 | 105.28 | 107.07 | 107.07 | 0.15% | 235,367 |
| Jun 30, 2025 | 103.33 | 107.21 | 102.19 | 106.91 | 106.91 | 3.46% | 157,956 |
| Jun 27, 2025 | 103.24 | 104.19 | 101.07 | 103.33 | 103.33 | 0.75% | 125,535 |
| Jun 26, 2025 | 100.50 | 102.69 | 98.66 | 102.56 | 102.56 | 2.11% | 132,748 |
| Jun 25, 2025 | 100.50 | 101.75 | 97.11 | 100.44 | 100.44 | 0.24% | 102,828 |
| Jun 24, 2025 | 101.51 | 101.99 | 97.53 | 100.20 | 100.20 | -0.40% | 91,874 |
| Jun 23, 2025 | 99.81 | 100.70 | 97.99 | 100.60 | 100.60 | 0.91% | 76,317 |
| Jun 20, 2025 | 105.69 | 105.69 | 98.38 | 99.69 | 99.69 | -4.74% | 122,585 |
| Jun 18, 2025 | 105.95 | 108.39 | 104.64 | 104.65 | 104.65 | -1.43% | 94,687 |
| Jun 17, 2025 | 105.59 | 107.44 | 104.61 | 106.17 | 106.17 | 0.28% | 111,566 |
| Jun 16, 2025 | 105.44 | 106.50 | 104.31 | 105.87 | 105.87 | 0.83% | 61,036 |
| Jun 13, 2025 | 104.57 | 106.64 | 103.00 | 105.00 | 105.00 | -1.01% | 83,521 |
| Jun 12, 2025 | 105.32 | 106.30 | 104.80 | 106.07 | 106.07 | 0.28% | 64,623 |
| Jun 11, 2025 | 107.95 | 108.00 | 104.40 | 105.77 | 105.77 | -1.61% | 85,765 |
| Jun 10, 2025 | 106.42 | 107.69 | 104.70 | 107.50 | 107.50 | 1.11% | 119,206 |
| Jun 9, 2025 | 106.48 | 107.07 | 105.02 | 106.32 | 106.32 | 0.86% | 92,876 |
| Jun 6, 2025 | 105.01 | 105.42 | 103.32 | 105.41 | 105.41 | 1.94% | 145,738 |
| Jun 5, 2025 | 103.50 | 106.05 | 103.15 | 103.40 | 103.40 | 0.29% | 65,277 |
| Jun 4, 2025 | 107.63 | 108.31 | 102.90 | 103.10 | 103.10 | -3.75% | 56,505 |
| Jun 3, 2025 | 107.68 | 108.93 | 104.74 | 107.12 | 107.12 | -0.35% | 114,540 |
| Jun 2, 2025 | 109.62 | 109.62 | 106.76 | 107.50 | 107.50 | -2.43% | 99,178 |
| May 30, 2025 | 109.63 | 110.54 | 106.07 | 110.18 | 110.18 | -0.42% | 317,857 |
| May 29, 2025 | 105.65 | 110.80 | 104.01 | 110.64 | 110.64 | 3.59% | 219,124 |
| May 28, 2025 | 107.64 | 107.72 | 105.94 | 106.80 | 106.80 | -1.07% | 130,587 |
| May 27, 2025 | 106.18 | 108.43 | 105.00 | 107.95 | 107.95 | 2.84% | 51,092 |