Skip to main content
Climb Global Solutions, Inc. (CLMB)
NASDAQ: CLMB · Real-Time Price · USD
110.76
+1.74 (1.60%)
Mar 31, 2025, 4:00 PM EDT - Market closed

Climb Global Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 2025108.00112.49106.82110.76110.761.60%39,109
Mar 28, 2025110.00110.97108.10109.02109.02-0.89%18,968
Mar 27, 2025112.03113.85110.00110.00110.00-2.90%24,377
Mar 26, 2025114.67116.47111.00113.28113.28-1.44%15,943
Mar 25, 2025116.66117.17113.82114.93114.93-1.10%22,360
Mar 24, 2025119.99122.15114.47116.21116.21-1.00%31,493
Mar 21, 2025114.26117.40112.28117.38117.381.36%57,035
Mar 20, 2025116.82116.99114.47115.80115.80-1.92%33,672
Mar 19, 2025114.41119.12113.94118.07118.074.13%25,335
Mar 18, 2025110.95114.56109.11113.39113.391.44%22,828
Mar 17, 2025111.02113.50109.95111.78111.780.11%27,783
Mar 14, 2025112.20113.46109.98111.66111.490.40%33,806
Mar 13, 2025119.13119.13111.01111.21111.04-6.27%40,494
Mar 12, 2025122.82125.00118.65118.65118.47-1.94%27,288
Mar 11, 2025123.64124.00118.96121.00120.82-2.06%46,950
Mar 10, 2025128.01130.00118.23123.55123.36-6.30%109,525
Mar 7, 2025132.65136.05127.26131.86131.66-1.59%53,783
Mar 6, 2025129.59145.00126.10134.00133.7912.78%138,868
Mar 5, 2025117.91122.30115.25118.81118.630.90%67,816
Mar 4, 2025115.48120.00111.99117.75117.570.42%35,865
Mar 3, 2025123.24123.26116.39117.26117.08-4.35%39,977
Feb 28, 2025121.00126.64120.80122.59122.400.67%30,615
Feb 27, 2025124.13124.38121.00121.78121.60-1.79%28,613
Feb 26, 2025120.58125.33120.58124.00123.812.83%27,832
Feb 25, 2025120.00121.92118.56120.59120.410.62%22,943
Feb 24, 2025124.53124.53119.85119.85119.67-3.67%41,295
Feb 21, 2025128.20128.20122.80124.41124.22-1.53%30,978
Feb 20, 2025124.00127.34119.95126.34126.152.01%25,221
Feb 19, 2025126.39126.39123.48123.85123.66-2.14%21,610
Feb 18, 2025130.20132.81125.79126.56126.37-2.18%26,730
Feb 14, 2025130.00133.00126.48129.38129.180.35%27,971
Feb 13, 2025127.12129.38125.01128.93128.732.16%21,487
Feb 12, 2025124.99127.26124.99126.21126.02-0.96%15,238
Feb 11, 2025125.01128.05125.01127.43127.241.03%18,246
Feb 10, 2025126.00129.23125.85126.13125.94-0.07%18,136
Feb 7, 2025127.75127.75125.41126.22126.03-1.20%19,416
Feb 6, 2025127.28127.78125.88127.75127.560.82%15,568
Feb 5, 2025126.29127.60125.45126.71126.520.83%16,388
Feb 4, 2025124.95126.75123.07125.67125.480.69%12,207
Feb 3, 2025121.25125.26118.90124.81124.62-1.52%38,229
Jan 31, 2025130.37131.35126.05126.73126.54-2.12%22,174
Jan 30, 2025131.20133.07129.13129.47129.27-1.33%17,395
Jan 29, 2025130.33131.94128.00131.22131.020.21%14,251
Jan 28, 2025128.00131.26126.87130.94130.743.30%26,054
Jan 27, 2025128.84129.78125.10126.76126.57-4.47%35,428
Jan 24, 2025133.43133.43129.86132.69132.49-1.19%21,276
Jan 23, 2025134.59135.90133.61134.29134.09-0.70%17,407
Jan 22, 2025138.50138.78134.00135.24135.04-0.98%24,054
Jan 21, 2025131.67137.76131.17136.58136.374.92%35,200
Jan 17, 2025128.01130.17126.15130.17129.972.53%21,790