Climb Global Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2025	111.14	111.14	106.60	108.60	108.45	0.68%	24,651
Aug 5, 2025	107.49	108.25	104.36	107.87	107.72	0.51%	43,928
Aug 4, 2025	111.25	113.19	105.99	107.32	107.17	-3.53%	87,685
Aug 1, 2025	116.64	117.98	110.30	111.25	111.09	-5.72%	166,591
Jul 31, 2025	113.00	124.00	108.53	118.00	117.83	16.21%	182,170
Jul 30, 2025	101.51	103.78	101.51	101.54	101.40	0.44%	47,876
Jul 29, 2025	101.81	103.37	100.45	101.10	100.96	0.20%	43,960
Jul 28, 2025	99.50	101.56	99.43	100.90	100.76	1.87%	28,824
Jul 25, 2025	98.78	99.51	97.49	99.05	98.91	0.91%	45,603
Jul 24, 2025	101.07	101.07	97.91	98.16	98.02	-2.60%	27,117
Jul 23, 2025	98.69	101.10	98.39	100.77	100.63	2.68%	32,379
Jul 22, 2025	98.85	100.02	98.14	98.14	98.00	-0.83%	40,723
Jul 21, 2025	101.05	101.64	98.94	98.96	98.82	-1.90%	40,677
Jul 18, 2025	104.18	104.36	99.75	100.88	100.74	-2.36%	54,941
Jul 17, 2025	105.80	107.15	103.32	103.32	103.17	-2.20%	41,975
Jul 16, 2025	108.35	109.50	103.32	105.64	105.49	-1.89%	49,886
Jul 15, 2025	110.20	110.27	106.49	107.67	107.52	-1.47%	94,106
Jul 14, 2025	108.20	109.80	107.91	109.28	109.12	1.00%	105,191
Jul 11, 2025	111.94	112.16	108.18	108.20	108.05	-3.75%	101,432
Jul 10, 2025	115.81	115.81	111.86	112.41	112.25	-3.29%	98,312
Jul 9, 2025	113.37	116.27	111.93	116.23	116.06	3.55%	39,128
Jul 8, 2025	112.30	112.74	110.79	112.24	112.08	0.65%	58,195
Jul 7, 2025	111.07	112.80	110.70	111.51	111.35	-0.61%	69,733
Jul 3, 2025	108.97	112.27	107.74	112.20	112.04	3.04%	31,248
Jul 2, 2025	107.38	109.32	102.13	108.89	108.73	1.70%	158,602
Jul 1, 2025	107.00	109.76	105.28	107.07	106.92	0.15%	235,367
Jun 30, 2025	103.33	107.21	102.19	106.91	106.76	3.46%	157,956
Jun 27, 2025	103.24	104.19	101.07	103.33	103.18	0.75%	125,535
Jun 26, 2025	100.50	102.69	98.66	102.56	102.41	2.11%	132,748
Jun 25, 2025	100.50	101.75	97.11	100.44	100.30	0.24%	102,828
Jun 24, 2025	101.51	101.99	97.53	100.20	100.06	-0.40%	91,874
Jun 23, 2025	99.81	100.70	97.99	100.60	100.46	0.91%	76,317