Climb Global Solutions, Inc. (CLMB)
NASDAQ: CLMB · Real-Time Price · USD
101.91
+0.64 (0.63%)
May 5, 2025, 4:00 PM EDT - Market closed
Climb Global Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 100.00 | 102.47 | 99.74 | 101.91 | 101.91 | 0.63% | 42,501 |
| May 2, 2025 | 102.02 | 105.24 | 99.71 | 101.27 | 101.27 | 0.66% | 37,383 |
| May 1, 2025 | 102.92 | 108.56 | 94.98 | 100.61 | 100.61 | -4.54% | 69,003 |
| Apr 30, 2025 | 106.54 | 106.66 | 103.18 | 105.40 | 105.40 | -1.86% | 35,344 |
| Apr 29, 2025 | 107.04 | 108.85 | 106.01 | 107.40 | 107.40 | 0.11% | 45,140 |
| Apr 28, 2025 | 109.29 | 109.50 | 106.56 | 107.28 | 107.28 | -1.70% | 45,309 |
| Apr 25, 2025 | 106.55 | 109.56 | 105.46 | 109.14 | 109.14 | 1.44% | 35,006 |
| Apr 24, 2025 | 105.10 | 107.59 | 104.64 | 107.59 | 107.59 | 2.76% | 25,441 |
| Apr 23, 2025 | 110.04 | 110.04 | 104.51 | 104.70 | 104.70 | -1.59% | 32,413 |
| Apr 22, 2025 | 107.17 | 107.62 | 104.69 | 106.39 | 106.39 | 0.83% | 29,941 |
| Apr 21, 2025 | 106.12 | 108.25 | 104.58 | 105.51 | 105.51 | -0.90% | 22,611 |
| Apr 17, 2025 | 106.01 | 107.54 | 104.88 | 106.47 | 106.47 | 0.48% | 41,722 |
| Apr 16, 2025 | 106.33 | 106.81 | 104.34 | 105.96 | 105.96 | -1.01% | 21,915 |
| Apr 15, 2025 | 105.59 | 108.38 | 105.05 | 107.04 | 107.04 | 1.08% | 20,600 |
| Apr 14, 2025 | 106.92 | 107.50 | 103.35 | 105.90 | 105.90 | 0.62% | 20,517 |
| Apr 11, 2025 | 102.70 | 106.49 | 102.60 | 105.25 | 105.25 | 1.13% | 13,367 |
| Apr 10, 2025 | 103.54 | 105.33 | 101.36 | 104.07 | 104.07 | -2.77% | 27,207 |
| Apr 9, 2025 | 95.31 | 108.26 | 95.31 | 107.03 | 107.03 | 10.75% | 40,929 |
| Apr 8, 2025 | 99.90 | 102.27 | 94.73 | 96.64 | 96.64 | -1.26% | 40,710 |
| Apr 7, 2025 | 94.92 | 102.90 | 88.90 | 97.87 | 97.87 | -1.41% | 34,447 |
| Apr 4, 2025 | 98.04 | 101.21 | 95.01 | 99.27 | 99.27 | -3.42% | 39,495 |
| Apr 3, 2025 | 106.75 | 106.75 | 99.27 | 102.78 | 102.78 | -8.21% | 31,376 |
| Apr 2, 2025 | 109.83 | 111.97 | 108.71 | 111.97 | 111.97 | 1.26% | 21,307 |
| Apr 1, 2025 | 110.60 | 111.12 | 108.28 | 110.58 | 110.58 | -0.16% | 17,506 |
| Mar 31, 2025 | 108.00 | 112.49 | 106.82 | 110.76 | 110.76 | 1.60% | 39,125 |
| Mar 28, 2025 | 110.00 | 110.97 | 108.10 | 109.02 | 109.02 | -0.89% | 18,968 |
| Mar 27, 2025 | 112.03 | 113.85 | 110.00 | 110.00 | 110.00 | -2.90% | 24,377 |
| Mar 26, 2025 | 114.67 | 116.47 | 111.00 | 113.28 | 113.28 | -1.44% | 15,943 |
| Mar 25, 2025 | 116.66 | 117.17 | 113.82 | 114.93 | 114.93 | -1.10% | 22,360 |
| Mar 24, 2025 | 119.99 | 122.15 | 114.47 | 116.21 | 116.21 | -1.00% | 31,493 |
| Mar 21, 2025 | 114.26 | 117.40 | 112.28 | 117.38 | 117.38 | 1.36% | 57,035 |
| Mar 20, 2025 | 116.82 | 116.99 | 114.47 | 115.80 | 115.80 | -1.92% | 33,672 |
| Mar 19, 2025 | 114.41 | 119.12 | 113.94 | 118.07 | 118.07 | 4.13% | 25,335 |
| Mar 18, 2025 | 110.95 | 114.56 | 109.11 | 113.39 | 113.39 | 1.44% | 22,828 |
| Mar 17, 2025 | 111.02 | 113.50 | 109.95 | 111.78 | 111.78 | 0.11% | 27,783 |
| Mar 14, 2025 | 112.20 | 113.46 | 109.98 | 111.66 | 111.49 | 0.40% | 33,806 |
| Mar 13, 2025 | 119.13 | 119.13 | 111.01 | 111.21 | 111.04 | -6.27% | 40,494 |
| Mar 12, 2025 | 122.82 | 125.00 | 118.65 | 118.65 | 118.47 | -1.94% | 27,288 |
| Mar 11, 2025 | 123.64 | 124.00 | 118.96 | 121.00 | 120.82 | -2.06% | 46,950 |
| Mar 10, 2025 | 128.01 | 130.00 | 118.23 | 123.55 | 123.36 | -6.30% | 109,525 |
| Mar 7, 2025 | 132.65 | 136.05 | 127.26 | 131.86 | 131.66 | -1.59% | 53,783 |
| Mar 6, 2025 | 129.59 | 145.00 | 126.10 | 134.00 | 133.79 | 12.78% | 138,868 |
| Mar 5, 2025 | 117.91 | 122.30 | 115.25 | 118.81 | 118.63 | 0.90% | 67,816 |
| Mar 4, 2025 | 115.48 | 120.00 | 111.99 | 117.75 | 117.57 | 0.42% | 35,865 |
| Mar 3, 2025 | 123.24 | 123.26 | 116.39 | 117.26 | 117.08 | -4.35% | 39,977 |
| Feb 28, 2025 | 121.00 | 126.64 | 120.80 | 122.59 | 122.40 | 0.67% | 30,615 |
| Feb 27, 2025 | 124.13 | 124.38 | 121.00 | 121.78 | 121.60 | -1.79% | 28,613 |
| Feb 26, 2025 | 120.58 | 125.33 | 120.58 | 124.00 | 123.81 | 2.83% | 27,832 |
| Feb 25, 2025 | 120.00 | 121.92 | 118.56 | 120.59 | 120.41 | 0.62% | 22,943 |
| Feb 24, 2025 | 124.53 | 124.53 | 119.85 | 119.85 | 119.67 | -3.67% | 41,295 |