Climb Global Solutions, Inc. (CLMB)
NASDAQ: CLMB · Real-Time Price · USD
109.46
+1.48 (1.37%)
Nov 5, 2024, 4:00 PM EST - Market closed
Climb Global Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2024 | 107.79 | 110.83 | 107.57 | 109.46 | 109.46 | 1.37% | 39,277 |
| Nov 4, 2024 | 100.73 | 110.09 | 99.63 | 107.98 | 107.98 | 7.79% | 64,844 |
| Nov 1, 2024 | 102.49 | 103.37 | 98.96 | 100.18 | 100.18 | -2.16% | 76,174 |
| Oct 31, 2024 | 118.00 | 118.59 | 100.90 | 102.39 | 102.39 | -3.02% | 65,587 |
| Oct 30, 2024 | 106.46 | 107.62 | 104.56 | 105.58 | 105.58 | -0.69% | 34,734 |
| Oct 29, 2024 | 104.01 | 106.74 | 103.50 | 106.31 | 106.31 | 1.84% | 19,781 |
| Oct 28, 2024 | 103.12 | 105.02 | 101.95 | 104.39 | 104.39 | 2.66% | 26,460 |
| Oct 25, 2024 | 103.13 | 103.90 | 101.32 | 101.69 | 101.69 | -0.96% | 17,291 |
| Oct 24, 2024 | 105.43 | 105.43 | 102.23 | 102.68 | 102.68 | -1.60% | 29,223 |
| Oct 23, 2024 | 105.44 | 105.99 | 103.30 | 104.35 | 104.35 | -1.55% | 24,210 |
| Oct 22, 2024 | 107.60 | 108.35 | 105.33 | 105.99 | 105.99 | -1.62% | 18,327 |
| Oct 21, 2024 | 107.64 | 108.03 | 106.34 | 107.74 | 107.74 | 0.54% | 28,345 |
| Oct 18, 2024 | 108.26 | 108.45 | 107.00 | 107.16 | 107.16 | -0.86% | 24,114 |
| Oct 17, 2024 | 108.53 | 109.30 | 107.57 | 108.09 | 108.09 | 0.46% | 33,438 |
| Oct 16, 2024 | 109.68 | 110.06 | 107.59 | 107.59 | 107.59 | -0.11% | 38,483 |
| Oct 15, 2024 | 107.69 | 108.84 | 106.15 | 107.71 | 107.71 | 0.64% | 26,433 |
| Oct 14, 2024 | 106.97 | 109.19 | 106.42 | 107.03 | 107.03 | 1.27% | 32,517 |
| Oct 11, 2024 | 102.37 | 106.36 | 102.37 | 105.69 | 105.69 | 3.19% | 25,934 |
| Oct 10, 2024 | 103.44 | 104.13 | 101.64 | 102.42 | 102.42 | -1.66% | 19,720 |
| Oct 9, 2024 | 103.64 | 105.93 | 103.00 | 104.15 | 104.15 | 0.31% | 19,780 |
| Oct 8, 2024 | 104.00 | 106.44 | 102.23 | 103.83 | 103.83 | 0.06% | 41,525 |
| Oct 7, 2024 | 97.00 | 103.77 | 97.00 | 103.77 | 103.77 | 6.98% | 82,286 |
| Oct 4, 2024 | 93.26 | 97.03 | 93.00 | 97.00 | 97.00 | 5.29% | 32,134 |
| Oct 3, 2024 | 94.00 | 94.46 | 92.13 | 92.13 | 92.13 | -2.50% | 16,007 |
| Oct 2, 2024 | 96.25 | 96.84 | 94.16 | 94.49 | 94.49 | -1.99% | 20,832 |
| Oct 1, 2024 | 98.92 | 99.37 | 95.93 | 96.41 | 96.41 | -3.14% | 19,976 |
| Sep 30, 2024 | 99.27 | 101.49 | 98.66 | 99.54 | 99.54 | 0.12% | 123,697 |
| Sep 27, 2024 | 97.49 | 100.87 | 96.82 | 99.42 | 99.42 | 2.47% | 31,768 |
| Sep 26, 2024 | 96.67 | 98.48 | 96.43 | 97.02 | 97.02 | 0.79% | 45,255 |
| Sep 25, 2024 | 96.58 | 96.68 | 95.19 | 96.26 | 96.26 | 0.44% | 37,749 |
| Sep 24, 2024 | 97.09 | 98.00 | 95.71 | 95.84 | 95.84 | 0.11% | 40,960 |
| Sep 23, 2024 | 98.97 | 99.54 | 94.62 | 95.73 | 95.73 | -3.44% | 41,239 |
| Sep 20, 2024 | 100.09 | 103.62 | 97.75 | 99.14 | 99.14 | -0.95% | 53,077 |
| Sep 19, 2024 | 98.42 | 100.67 | 96.06 | 100.09 | 100.09 | 4.51% | 29,372 |
| Sep 18, 2024 | 94.90 | 97.57 | 94.85 | 95.77 | 95.77 | 1.25% | 55,517 |
| Sep 17, 2024 | 93.61 | 97.00 | 92.80 | 94.59 | 94.59 | 2.54% | 33,983 |
| Sep 16, 2024 | 91.76 | 93.86 | 90.35 | 92.25 | 92.25 | 0.49% | 23,942 |
| Sep 13, 2024 | 88.14 | 93.03 | 88.11 | 91.80 | 91.80 | 5.21% | 17,463 |
| Sep 12, 2024 | 87.37 | 88.04 | 86.59 | 87.25 | 87.25 | 0.06% | 33,576 |
| Sep 11, 2024 | 86.10 | 87.80 | 84.39 | 87.20 | 87.20 | -1.04% | 14,965 |
| Sep 10, 2024 | 88.04 | 88.70 | 85.99 | 88.12 | 88.12 | 0.26% | 19,693 |
| Sep 9, 2024 | 88.63 | 89.61 | 86.98 | 87.89 | 87.89 | 0.07% | 17,261 |
| Sep 6, 2024 | 90.76 | 91.50 | 87.51 | 87.83 | 87.83 | -3.11% | 28,577 |
| Sep 5, 2024 | 92.75 | 92.79 | 90.63 | 90.65 | 90.65 | -1.61% | 21,403 |
| Sep 4, 2024 | 91.16 | 93.64 | 90.47 | 92.13 | 92.13 | 1.82% | 17,976 |
| Sep 3, 2024 | 95.12 | 95.15 | 90.19 | 90.48 | 90.48 | -4.74% | 38,467 |
| Aug 30, 2024 | 95.00 | 96.29 | 92.57 | 94.98 | 94.98 | 1.15% | 13,470 |
| Aug 29, 2024 | 93.32 | 95.00 | 92.33 | 93.90 | 93.90 | 1.48% | 18,621 |
| Aug 28, 2024 | 92.40 | 93.75 | 91.79 | 92.53 | 92.53 | -0.18% | 18,340 |
| Aug 27, 2024 | 92.27 | 93.06 | 90.72 | 92.70 | 92.70 | -0.59% | 21,188 |
| Aug 26, 2024 | 91.36 | 94.61 | 90.00 | 93.25 | 93.25 | 2.34% | 33,788 |
| Aug 23, 2024 | 88.14 | 91.33 | 87.95 | 91.12 | 91.12 | 4.58% | 25,019 |
| Aug 22, 2024 | 88.50 | 91.37 | 87.13 | 87.13 | 87.13 | -1.68% | 13,282 |
| Aug 21, 2024 | 89.17 | 89.99 | 87.43 | 88.62 | 88.62 | -0.67% | 25,106 |
| Aug 20, 2024 | 86.30 | 89.78 | 85.75 | 89.22 | 89.22 | 3.48% | 41,061 |
| Aug 19, 2024 | 86.62 | 89.50 | 85.07 | 86.22 | 86.22 | 0.98% | 30,102 |
| Aug 16, 2024 | 83.98 | 85.46 | 83.86 | 85.38 | 85.38 | 1.19% | 23,367 |
| Aug 15, 2024 | 86.93 | 86.93 | 84.38 | 84.38 | 84.21 | -0.57% | 19,557 |
| Aug 14, 2024 | 86.09 | 86.20 | 84.30 | 84.86 | 84.69 | -0.35% | 17,323 |
| Aug 13, 2024 | 88.47 | 88.47 | 84.30 | 85.16 | 84.99 | 1.38% | 15,719 |
| Aug 12, 2024 | 82.84 | 89.82 | 82.74 | 84.00 | 83.83 | 6.60% | 46,808 |
| Aug 9, 2024 | 82.37 | 82.39 | 78.20 | 78.80 | 78.64 | -3.37% | 29,065 |
| Aug 8, 2024 | 75.30 | 82.00 | 75.01 | 81.55 | 81.39 | 10.89% | 21,265 |
| Aug 7, 2024 | 75.00 | 76.49 | 71.75 | 73.54 | 73.39 | 13.03% | 38,632 |
| Aug 6, 2024 | 61.82 | 66.51 | 61.82 | 65.06 | 64.93 | 5.11% | 49,579 |
| Aug 5, 2024 | 65.60 | 65.60 | 59.85 | 61.90 | 61.78 | -6.89% | 20,401 |
| Aug 2, 2024 | 67.63 | 69.76 | 66.20 | 66.48 | 66.35 | -4.11% | 11,890 |
| Aug 1, 2024 | 72.82 | 72.82 | 68.00 | 69.33 | 69.19 | -2.93% | 13,096 |
| Jul 31, 2024 | 71.10 | 74.16 | 71.10 | 71.42 | 71.28 | 1.98% | 22,749 |
| Jul 30, 2024 | 67.70 | 72.00 | 65.49 | 70.03 | 69.89 | 5.47% | 32,845 |
| Jul 29, 2024 | 67.81 | 67.81 | 66.19 | 66.40 | 66.27 | -3.25% | 3,840 |
| Jul 26, 2024 | 67.65 | 68.67 | 66.78 | 68.63 | 68.49 | 3.19% | 24,374 |
| Jul 25, 2024 | 66.09 | 68.74 | 65.28 | 66.51 | 66.38 | 3.44% | 13,460 |
| Jul 24, 2024 | 65.97 | 67.22 | 64.30 | 64.30 | 64.17 | -5.01% | 14,585 |
| Jul 23, 2024 | 69.48 | 69.73 | 67.69 | 67.69 | 67.56 | -0.28% | 25,260 |
| Jul 22, 2024 | 64.38 | 68.23 | 63.60 | 67.88 | 67.75 | 4.70% | 6,914 |
| Jul 19, 2024 | 66.92 | 66.92 | 62.22 | 64.83 | 64.70 | -3.09% | 11,612 |
| Jul 18, 2024 | 67.02 | 67.78 | 65.87 | 66.90 | 66.77 | 0.45% | 15,024 |
| Jul 17, 2024 | 66.37 | 67.99 | 66.25 | 66.60 | 66.47 | -4.60% | 28,080 |
| Jul 16, 2024 | 65.21 | 69.81 | 65.21 | 69.81 | 69.67 | 8.47% | 41,168 |
| Jul 15, 2024 | 64.02 | 65.91 | 63.91 | 64.36 | 64.23 | 1.79% | 27,924 |
| Jul 12, 2024 | 62.88 | 64.05 | 62.80 | 63.23 | 63.10 | 1.82% | 7,777 |
| Jul 11, 2024 | 61.66 | 63.20 | 61.66 | 62.10 | 61.98 | 2.44% | 11,070 |
| Jul 10, 2024 | 58.13 | 60.62 | 58.13 | 60.62 | 60.50 | 3.25% | 6,158 |
| Jul 9, 2024 | 58.99 | 59.73 | 58.46 | 58.71 | 58.59 | -1.82% | 16,014 |
| Jul 8, 2024 | 58.05 | 60.27 | 58.05 | 59.80 | 59.68 | 2.80% | 22,716 |
| Jul 5, 2024 | 60.13 | 60.13 | 54.91 | 58.17 | 58.05 | -3.91% | 28,743 |
| Jul 3, 2024 | 62.74 | 62.78 | 60.53 | 60.54 | 60.42 | -2.51% | 7,970 |
| Jul 2, 2024 | 61.86 | 63.41 | 61.68 | 62.10 | 61.98 | 0.44% | 21,218 |
| Jul 1, 2024 | 63.24 | 63.59 | 61.01 | 61.83 | 61.71 | -1.56% | 30,380 |
| Jun 28, 2024 | 61.78 | 63.57 | 60.35 | 62.81 | 62.69 | 2.30% | 77,148 |
| Jun 27, 2024 | 59.59 | 61.40 | 59.59 | 61.40 | 61.28 | 2.16% | 23,664 |
| Jun 26, 2024 | 59.70 | 60.93 | 59.17 | 60.10 | 59.98 | -0.18% | 32,150 |
| Jun 25, 2024 | 59.97 | 60.77 | 59.25 | 60.21 | 60.09 | 0.45% | 22,366 |
| Jun 24, 2024 | 57.50 | 60.00 | 56.87 | 59.94 | 59.82 | 5.05% | 33,098 |
| Jun 21, 2024 | 56.83 | 57.06 | 56.83 | 57.06 | 56.95 | -0.23% | 13,330 |
| Jun 20, 2024 | 57.01 | 57.19 | 56.40 | 57.19 | 57.08 | 1.73% | 6,145 |
| Jun 18, 2024 | 55.81 | 57.30 | 55.81 | 56.22 | 56.11 | -1.06% | 11,817 |
| Jun 17, 2024 | 55.90 | 57.05 | 55.90 | 56.82 | 56.71 | 1.32% | 6,083 |
| Jun 14, 2024 | 55.97 | 56.47 | 55.97 | 56.08 | 55.97 | -1.72% | 5,817 |