Skip to main content
logo
Climb Global Solutions, Inc. (CLMB)
NASDAQ: CLMB · Real-Time Price · USD
82.05
-2.71 (-3.20%)
At close: Mar 11, 2026, 4:00 PM EDT
82.05
0.00 (0.00%)
After-hours: Mar 11, 2026, 4:10 PM EDT

Climb Global Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 11, 202683.4984.9080.6682.0582.05-3.20%62,407
Mar 10, 202683.7686.9783.1684.7684.760.83%111,114
Mar 9, 202685.0185.5980.7784.0684.06-3.51%51,923
Mar 6, 202687.9388.1385.2887.1287.12-2.91%74,830
Mar 5, 202690.3693.8388.6189.7389.73-0.94%85,133
Mar 4, 202689.9193.4989.7690.5890.581.39%87,168
Mar 3, 202688.7690.1085.1289.3489.340.65%107,609
Mar 2, 202692.1696.0488.7488.7688.76-6.25%109,637
Feb 27, 202689.5496.4589.5494.6894.685.16%84,317
Feb 26, 202692.0092.0080.0890.0390.03-3.18%114,281
Feb 25, 2026101.56101.5691.2892.9992.99-6.80%115,034
Feb 24, 2026109.00111.9599.0499.7799.77-8.29%102,671
Feb 23, 2026118.44119.60108.45108.79108.79-8.19%104,251
Feb 20, 2026118.44120.52118.02118.50118.50-0.15%81,090
Feb 19, 2026116.70119.27116.70118.68118.680.51%58,263
Feb 18, 2026117.13118.95115.31118.08118.080.55%80,115
Feb 17, 2026120.72121.55116.88117.43117.43-2.99%42,850
Feb 13, 2026117.49122.07116.59121.05121.053.85%46,152
Feb 12, 2026117.67124.89115.08116.56116.560.29%64,951
Feb 11, 2026118.02119.00114.23116.22116.22-0.96%77,201
Feb 10, 2026120.10120.51117.34117.35117.35-2.35%49,622
Feb 9, 2026122.65123.20119.72120.18120.18-2.01%74,920
Feb 6, 2026120.82124.89120.77122.65122.653.33%44,663
Feb 5, 2026119.87120.94117.92118.70118.70-0.98%38,783
Feb 4, 2026120.97121.05118.16119.87119.87-0.22%35,321
Feb 3, 2026119.05121.65117.39120.13120.130.56%41,550
Feb 2, 2026119.28120.45118.33119.46119.460.73%47,842
Jan 30, 2026121.35123.73117.87118.59118.59-3.80%103,903
Jan 29, 2026121.29123.27118.95123.27123.272.44%42,802
Jan 28, 2026119.80120.60118.29120.33120.330.96%35,721
Jan 27, 2026117.78121.02115.00119.18119.181.35%88,485
Jan 26, 2026118.64120.56116.69117.59117.59-0.94%60,764
Jan 23, 2026120.44120.44116.93118.70118.70-1.44%44,536
Jan 22, 2026121.97123.17120.20120.44120.44-0.07%62,044
Jan 21, 2026121.47122.09116.03120.52120.520.52%62,005
Jan 20, 2026125.50126.45119.87119.90119.90-6.01%48,112
Jan 16, 2026127.53128.00125.30127.56127.560.04%66,236
Jan 15, 2026122.76129.83122.30127.51127.514.28%62,898
Jan 14, 2026122.82123.71119.34122.28122.280.03%71,615
Jan 13, 2026119.03123.07117.41122.24122.243.37%115,187
Jan 12, 2026118.99119.37114.38118.26118.26-0.95%80,428
Jan 9, 2026116.80119.60115.89119.40119.402.89%72,569
Jan 8, 2026112.28116.05111.95116.05116.054.03%62,883
Jan 7, 2026110.44112.60110.44111.55111.550.83%62,031
Jan 6, 2026107.29111.16104.02110.63110.631.92%165,382
Jan 5, 2026101.08108.98100.92108.55108.557.98%119,606
Jan 2, 2026103.16104.5299.16100.53100.53-2.20%129,288
Dec 31, 2025103.21103.89101.27102.79102.79-0.62%176,646
Dec 30, 2025104.84104.84101.40103.43103.43-1.19%151,476
Dec 29, 2025104.43105.94102.89104.68104.680.55%49,827