Skip to main content
logo
Climb Global Solutions, Inc. (CLMB)
NASDAQ: CLMB · Real-Time Price · USD
110.53
+0.92 (0.84%)
At close: Nov 7, 2025, 4:00 PM EST
110.21
-0.32 (-0.29%)
After-hours: Nov 7, 2025, 4:20 PM EST

Climb Global Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 2025109.61111.23109.40110.53110.530.84%27,441
Nov 6, 2025111.57111.98109.56109.61109.61-2.86%28,222
Nov 5, 2025113.67115.04111.46112.84112.84-0.36%32,125
Nov 4, 2025115.89115.89111.87113.25113.25-3.18%45,379
Nov 3, 2025111.16119.49111.16116.97116.975.30%56,284
Oct 31, 2025123.00123.00107.27111.08111.08-9.51%83,101
Oct 30, 2025129.74130.81117.42122.75122.75-8.02%69,319
Oct 29, 2025134.74135.03129.44133.46133.46-0.07%45,978
Oct 28, 2025130.69136.14130.31133.55133.552.27%34,551
Oct 27, 2025133.44133.85129.81130.59130.59-1.00%18,038
Oct 24, 2025133.28133.39131.35131.91131.910.55%18,576
Oct 23, 2025130.24132.84127.00131.19131.191.19%23,702
Oct 22, 2025128.87130.45127.36129.65129.65-0.24%22,803
Oct 21, 2025129.59132.20128.83129.96129.96-0.49%21,547
Oct 20, 2025127.75132.31127.75130.60130.603.33%25,233
Oct 17, 2025132.43133.42125.80126.39126.39-5.58%63,131
Oct 16, 2025139.95140.24133.86133.86133.86-4.52%47,616
Oct 15, 2025136.71140.27136.71140.20140.203.12%59,819
Oct 14, 2025130.63136.68129.21135.96135.962.19%40,972
Oct 13, 2025131.41133.42129.60133.05133.053.41%34,019
Oct 10, 2025131.59132.32128.66128.66128.66-1.84%49,072
Oct 9, 2025137.09137.09130.32131.07131.07-4.21%48,224
Oct 8, 2025137.03137.97134.19136.83136.830.32%33,055
Oct 7, 2025144.35144.35135.71136.39136.39-4.89%39,279
Oct 6, 2025141.40145.02140.68143.40143.402.43%50,899
Oct 3, 2025138.69140.83138.13140.00140.001.81%49,868
Oct 2, 2025138.23139.00135.34137.51137.510.10%49,864
Oct 1, 2025133.50137.62131.78137.37137.371.88%60,494
Sep 30, 2025137.09139.73133.15134.84134.84-2.55%121,167
Sep 29, 2025135.86138.37135.60138.37138.372.05%49,154
Sep 26, 2025133.10136.08133.10135.60135.602.24%48,651
Sep 25, 2025137.43137.64131.66132.63132.63-4.67%39,760
Sep 24, 2025142.28142.90138.95139.13139.13-1.45%71,691
Sep 23, 2025137.83142.66137.46141.17141.173.75%76,157
Sep 22, 2025132.01136.54132.01136.07136.072.95%41,404
Sep 19, 2025134.65134.65132.12132.17132.17-1.59%44,326
Sep 18, 2025131.46134.55131.46134.31134.312.86%34,890
Sep 17, 2025133.41133.90130.17130.58130.58-1.70%32,546
Sep 16, 2025132.45132.93130.22132.84132.840.35%25,787
Sep 15, 2025131.76133.55130.56132.38132.380.47%35,839
Sep 12, 2025131.09132.27129.36131.76131.760.90%37,437
Sep 11, 2025127.74131.34127.74130.59130.592.83%34,261
Sep 10, 2025126.05127.48125.09127.00127.001.42%32,895
Sep 9, 2025126.72127.73124.54125.22125.22-1.18%38,040
Sep 8, 2025128.61128.90126.61126.72126.72-1.47%34,241
Sep 5, 2025132.46133.46128.60128.61128.61-2.13%43,417
Sep 4, 2025126.00131.41125.56131.41131.414.77%51,603
Sep 3, 2025124.42126.00123.05125.43125.430.66%25,287
Sep 2, 2025122.62125.28122.00124.61124.610.85%35,793
Aug 29, 2025124.91125.02122.86123.56123.56-0.57%26,677