Climb Global Solutions, Inc. (CLMB)
NASDAQ: CLMB · Real-Time Price · USD
133.86
-6.34 (-4.52%)
Oct 16, 2025, 4:00 PM EDT - Market closed
Climb Global Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 139.95 | 140.24 | 133.86 | 133.86 | 133.86 | -4.52% | 47,616 |
| Oct 15, 2025 | 136.71 | 140.27 | 136.71 | 140.20 | 140.20 | 3.12% | 59,819 |
| Oct 14, 2025 | 130.63 | 136.68 | 129.21 | 135.96 | 135.96 | 2.19% | 40,972 |
| Oct 13, 2025 | 131.41 | 133.42 | 129.60 | 133.05 | 133.05 | 3.41% | 34,019 |
| Oct 10, 2025 | 131.59 | 132.32 | 128.66 | 128.66 | 128.66 | -1.84% | 49,072 |
| Oct 9, 2025 | 137.09 | 137.09 | 130.32 | 131.07 | 131.07 | -4.21% | 48,224 |
| Oct 8, 2025 | 137.03 | 137.97 | 134.19 | 136.83 | 136.83 | 0.32% | 33,055 |
| Oct 7, 2025 | 144.35 | 144.35 | 135.71 | 136.39 | 136.39 | -4.89% | 39,279 |
| Oct 6, 2025 | 141.40 | 145.02 | 140.68 | 143.40 | 143.40 | 2.43% | 50,899 |
| Oct 3, 2025 | 138.69 | 140.83 | 138.13 | 140.00 | 140.00 | 1.81% | 49,868 |
| Oct 2, 2025 | 138.23 | 139.00 | 135.34 | 137.51 | 137.51 | 0.10% | 49,864 |
| Oct 1, 2025 | 133.50 | 137.62 | 131.78 | 137.37 | 137.37 | 1.88% | 60,494 |
| Sep 30, 2025 | 137.09 | 139.73 | 133.15 | 134.84 | 134.84 | -2.55% | 121,167 |
| Sep 29, 2025 | 135.86 | 138.37 | 135.60 | 138.37 | 138.37 | 2.05% | 49,154 |
| Sep 26, 2025 | 133.10 | 136.08 | 133.10 | 135.60 | 135.60 | 2.24% | 48,651 |
| Sep 25, 2025 | 137.43 | 137.64 | 131.66 | 132.63 | 132.63 | -4.67% | 39,760 |
| Sep 24, 2025 | 142.28 | 142.90 | 138.95 | 139.13 | 139.13 | -1.45% | 71,691 |
| Sep 23, 2025 | 137.83 | 142.66 | 137.46 | 141.17 | 141.17 | 3.75% | 76,157 |
| Sep 22, 2025 | 132.01 | 136.54 | 132.01 | 136.07 | 136.07 | 2.95% | 41,404 |
| Sep 19, 2025 | 134.65 | 134.65 | 132.12 | 132.17 | 132.17 | -1.59% | 44,326 |
| Sep 18, 2025 | 131.46 | 134.55 | 131.46 | 134.31 | 134.31 | 2.86% | 34,890 |
| Sep 17, 2025 | 133.41 | 133.90 | 130.17 | 130.58 | 130.58 | -1.70% | 32,546 |
| Sep 16, 2025 | 132.45 | 132.93 | 130.22 | 132.84 | 132.84 | 0.35% | 25,787 |
| Sep 15, 2025 | 131.76 | 133.55 | 130.56 | 132.38 | 132.38 | 0.47% | 35,839 |
| Sep 12, 2025 | 131.09 | 132.27 | 129.36 | 131.76 | 131.76 | 0.90% | 37,437 |
| Sep 11, 2025 | 127.74 | 131.34 | 127.74 | 130.59 | 130.59 | 2.83% | 34,261 |
| Sep 10, 2025 | 126.05 | 127.48 | 125.09 | 127.00 | 127.00 | 1.42% | 32,895 |
| Sep 9, 2025 | 126.72 | 127.73 | 124.54 | 125.22 | 125.22 | -1.18% | 38,040 |
| Sep 8, 2025 | 128.61 | 128.90 | 126.61 | 126.72 | 126.72 | -1.47% | 34,241 |
| Sep 5, 2025 | 132.46 | 133.46 | 128.60 | 128.61 | 128.61 | -2.13% | 43,417 |
| Sep 4, 2025 | 126.00 | 131.41 | 125.56 | 131.41 | 131.41 | 4.77% | 51,603 |
| Sep 3, 2025 | 124.42 | 126.00 | 123.05 | 125.43 | 125.43 | 0.66% | 25,287 |
| Sep 2, 2025 | 122.62 | 125.28 | 122.00 | 124.61 | 124.61 | 0.85% | 35,793 |
| Aug 29, 2025 | 124.91 | 125.02 | 122.86 | 123.56 | 123.56 | -0.57% | 26,677 |
| Aug 28, 2025 | 124.72 | 127.12 | 123.30 | 124.27 | 124.27 | -0.38% | 37,337 |
| Aug 27, 2025 | 122.50 | 124.78 | 122.50 | 124.75 | 124.75 | 1.24% | 23,542 |
| Aug 26, 2025 | 122.86 | 125.26 | 122.41 | 123.22 | 123.22 | 0.51% | 31,524 |
| Aug 25, 2025 | 123.86 | 124.57 | 122.20 | 122.59 | 122.59 | -1.03% | 28,714 |
| Aug 22, 2025 | 118.78 | 125.00 | 118.78 | 123.86 | 123.86 | 5.28% | 38,329 |
| Aug 21, 2025 | 116.45 | 118.86 | 115.35 | 117.65 | 117.65 | 1.20% | 77,106 |
| Aug 20, 2025 | 118.30 | 122.25 | 115.75 | 116.25 | 116.25 | -2.02% | 66,463 |
| Aug 19, 2025 | 118.30 | 120.53 | 117.58 | 118.65 | 118.65 | 0.90% | 55,583 |
| Aug 18, 2025 | 118.77 | 120.71 | 116.80 | 117.59 | 117.59 | -0.98% | 37,509 |
| Aug 15, 2025 | 123.78 | 123.78 | 117.77 | 118.75 | 118.75 | -3.93% | 77,090 |
| Aug 14, 2025 | 127.90 | 129.26 | 123.61 | 123.61 | 123.61 | -3.83% | 53,876 |
| Aug 13, 2025 | 124.98 | 130.32 | 124.89 | 128.53 | 128.53 | 2.91% | 80,303 |
| Aug 12, 2025 | 119.62 | 126.44 | 118.51 | 124.89 | 124.89 | 5.24% | 151,959 |
| Aug 11, 2025 | 115.00 | 118.96 | 115.00 | 118.68 | 118.68 | 3.22% | 79,840 |
| Aug 8, 2025 | 113.12 | 116.05 | 113.12 | 114.97 | 114.81 | 1.30% | 36,254 |
| Aug 7, 2025 | 108.90 | 113.74 | 108.90 | 113.50 | 113.34 | 4.51% | 37,574 |