Climb Global Solutions, Inc. (CLMB)
NASDAQ: CLMB · Real-Time Price · USD
139.84
+5.66 (4.22%)
Nov 21, 2024, 12:48 PM EST - Market open

Climb Global Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024134.00134.90130.82134.18134.180.37%52,393
Nov 19, 2024125.05134.19125.02133.69133.695.98%44,901
Nov 18, 2024120.99126.60120.99126.15126.154.43%43,550
Nov 15, 2024121.89122.46119.82120.80120.64-0.34%21,977
Nov 14, 2024122.25124.07120.67121.21121.05-0.30%35,874
Nov 13, 2024121.88124.50121.12121.57121.410.34%24,346
Nov 12, 2024120.32124.23120.11121.16121.000.86%34,990
Nov 11, 2024119.91120.33116.80120.13119.970.90%31,169
Nov 8, 2024118.79121.00117.39119.06118.900.66%38,074
Nov 7, 2024123.00124.00118.05118.28117.95-3.38%40,885
Nov 6, 2024118.16122.65115.51122.42122.0811.84%51,826
Nov 5, 2024107.79110.83107.57109.46109.161.37%39,277
Nov 4, 2024100.73110.0999.63107.98107.687.79%64,844
Nov 1, 2024102.49103.3798.96100.1899.90-2.16%76,174
Oct 31, 2024118.00118.59100.90102.39102.11-3.02%65,587
Oct 30, 2024106.46107.62104.56105.58105.29-0.69%34,734
Oct 29, 2024104.01106.74103.50106.31106.021.84%19,781
Oct 28, 2024103.12105.02101.95104.39104.102.66%26,460
Oct 25, 2024103.13103.90101.32101.69101.41-0.96%17,291
Oct 24, 2024105.43105.43102.23102.68102.40-1.60%29,223
Oct 23, 2024105.44105.99103.30104.35104.06-1.55%24,210
Oct 22, 2024107.60108.35105.33105.99105.70-1.62%18,327
Oct 21, 2024107.64108.03106.34107.74107.440.54%28,345
Oct 18, 2024108.26108.45107.00107.16106.86-0.86%24,114
Oct 17, 2024108.53109.30107.57108.09107.790.46%33,438
Oct 16, 2024109.68110.06107.59107.59107.29-0.11%38,483
Oct 15, 2024107.69108.84106.15107.71107.410.64%26,433
Oct 14, 2024106.97109.19106.42107.03106.731.27%32,517
Oct 11, 2024102.37106.36102.37105.69105.403.19%25,934
Oct 10, 2024103.44104.13101.64102.42102.14-1.66%19,720
Oct 9, 2024103.64105.93103.00104.15103.860.31%19,780
Oct 8, 2024104.00106.44102.23103.83103.540.06%41,525
Oct 7, 202497.00103.7797.00103.77103.486.98%82,286
Oct 4, 202493.2697.0393.0097.0096.735.29%32,134
Oct 3, 202494.0094.4692.1392.1391.88-2.50%16,007
Oct 2, 202496.2596.8494.1694.4994.23-1.99%20,832
Oct 1, 202498.9299.3795.9396.4196.14-3.14%19,976
Sep 30, 202499.27101.4998.6699.5499.260.12%123,697
Sep 27, 202497.49100.8796.8299.4299.152.47%31,768
Sep 26, 202496.6798.4896.4397.0296.750.79%45,255
Sep 25, 202496.5896.6895.1996.2695.990.44%37,749
Sep 24, 202497.0998.0095.7195.8495.580.11%40,960
Sep 23, 202498.9799.5494.6295.7395.47-3.44%41,239
Sep 20, 2024100.09103.6297.7599.1498.87-0.95%53,077
Sep 19, 202498.42100.6796.06100.0999.814.51%29,372
Sep 18, 202494.9097.5794.8595.7795.511.25%55,517
Sep 17, 202493.6197.0092.8094.5994.332.54%33,983
Sep 16, 202491.7693.8690.3592.2591.990.49%23,942
Sep 13, 202488.1493.0388.1191.8091.555.21%17,463
Sep 12, 202487.3788.0486.5987.2587.010.06%33,576
Sep 11, 202486.1087.8084.3987.2086.96-1.04%14,965
Sep 10, 202488.0488.7085.9988.1287.880.26%19,693
Sep 9, 202488.6389.6186.9887.8987.650.07%17,261
Sep 6, 202490.7691.5087.5187.8387.59-3.11%28,577
Sep 5, 202492.7592.7990.6390.6590.40-1.61%21,403
Sep 4, 202491.1693.6490.4792.1391.881.82%17,976
Sep 3, 202495.1295.1590.1990.4890.23-4.74%38,467
Aug 30, 202495.0096.2992.5794.9894.721.15%13,470
Aug 29, 202493.3295.0092.3393.9093.641.48%18,621
Aug 28, 202492.4093.7591.7992.5392.27-0.18%18,340
Aug 27, 202492.2793.0690.7292.7092.44-0.59%21,188
Aug 26, 202491.3694.6190.0093.2592.992.34%33,788
Aug 23, 202488.1491.3387.9591.1290.874.58%25,019
Aug 22, 202488.5091.3787.1387.1386.89-1.68%13,282
Aug 21, 202489.1789.9987.4388.6288.38-0.67%25,106
Aug 20, 202486.3089.7885.7589.2288.973.48%41,061
Aug 19, 202486.6289.5085.0786.2285.980.98%30,102
Aug 16, 202483.9885.4683.8685.3885.141.19%23,367
Aug 15, 202486.9386.9384.3884.3883.98-0.57%19,557
Aug 14, 202486.0986.2084.3084.8684.46-0.35%17,323
Aug 13, 202488.4788.4784.3085.1684.761.38%15,719
Aug 12, 202482.8489.8282.7484.0083.606.60%46,808
Aug 9, 202482.3782.3978.2078.8078.43-3.37%29,065
Aug 8, 202475.3082.0075.0181.5581.1610.89%21,265
Aug 7, 202475.0076.4971.7573.5473.1913.03%38,632
Aug 6, 202461.8266.5161.8265.0664.755.11%49,579
Aug 5, 202465.6065.6059.8561.9061.61-6.89%20,401
Aug 2, 202467.6369.7666.2066.4866.16-4.11%11,890
Aug 1, 202472.8272.8268.0069.3369.00-2.93%13,096
Jul 31, 202471.1074.1671.1071.4271.081.98%22,749
Jul 30, 202467.7072.0065.4970.0369.705.47%32,845
Jul 29, 202467.8167.8166.1966.4066.09-3.25%3,840
Jul 26, 202467.6568.6766.7868.6368.303.19%24,374
Jul 25, 202466.0968.7465.2866.5166.193.44%13,460
Jul 24, 202465.9767.2264.3064.3063.99-5.01%14,585
Jul 23, 202469.4869.7367.6967.6967.37-0.28%25,260
Jul 22, 202464.3868.2363.6067.8867.564.70%6,914
Jul 19, 202466.9266.9262.2264.8364.52-3.09%11,612
Jul 18, 202467.0267.7865.8766.9066.580.45%15,024
Jul 17, 202466.3767.9966.2566.6066.28-4.60%28,080
Jul 16, 202465.2169.8165.2169.8169.488.47%41,168
Jul 15, 202464.0265.9163.9164.3664.051.79%27,924
Jul 12, 202462.8864.0562.8063.2362.931.82%7,777
Jul 11, 202461.6663.2061.6662.1061.812.44%11,070
Jul 10, 202458.1360.6258.1360.6260.333.25%6,158
Jul 9, 202458.9959.7358.4658.7158.43-1.82%16,014
Jul 8, 202458.0560.2758.0559.8059.522.80%22,716
Jul 5, 202460.1360.1354.9158.1757.89-3.91%28,743
Jul 3, 202462.7462.7860.5360.5460.25-2.51%7,970
Jul 2, 202461.8663.4161.6862.1061.810.44%21,218