Climb Global Solutions, Inc. (CLMB)
NASDAQ: CLMB · Real-Time Price · USD
20.66
+0.35 (1.72%)
Apr 2, 2026, 4:00 PM EDT - Market closed
Climb Global Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 20.18 | 20.80 | 19.43 | 20.66 | 20.66 | 1.72% | 164,096 |
| Apr 1, 2026 | 20.17 | 20.59 | 19.73 | 20.31 | 20.31 | 2.47% | 192,804 |
| Mar 31, 2026 | 19.57 | 19.95 | 19.16 | 19.82 | 19.82 | 2.22% | 197,592 |
| Mar 30, 2026 | 19.59 | 19.94 | 19.20 | 19.39 | 19.39 | -1.02% | 182,005 |
| Mar 27, 2026 | 19.91 | 20.33 | 19.54 | 19.59 | 19.59 | -2.05% | 160,966 |
| Mar 26, 2026 | 20.82 | 21.18 | 19.76 | 20.00 | 20.00 | -3.94% | 185,003 |
| Mar 25, 2026 | 20.01 | 20.90 | 19.45 | 20.82 | 20.82 | 5.36% | 303,825 |
| Mar 24, 2026 | 19.76 | 20.76 | 19.62 | 19.76 | 19.76 | -1.25% | 302,015 |
| Mar 23, 2026 | 20.64 | 21.05 | 19.91 | 20.01 | 20.01 | 1.89% | 291,088 |
| Mar 20, 2026 | 19.46 | 19.78 | 18.91 | 19.64 | 19.64 | 0.94% | 397,552 |
| Mar 19, 2026 | 19.29 | 19.72 | 18.96 | 19.46 | 19.46 | 0.54% | 436,220 |
| Mar 18, 2026 | 19.95 | 20.08 | 19.17 | 19.35 | 19.35 | -3.17% | 432,236 |
| Mar 17, 2026 | 20.06 | 20.31 | 19.65 | 19.98 | 19.98 | -0.48% | 384,504 |
| Mar 16, 2026 | 20.22 | 20.93 | 20.06 | 20.08 | 20.08 | -0.27% | 434,672 |
| Mar 13, 2026 | 20.16 | 20.65 | 19.82 | 20.14 | 20.14 | 0.29% | 237,596 |
| Mar 12, 2026 | 20.38 | 20.75 | 19.86 | 20.08 | 20.08 | -2.13% | 326,588 |
| Mar 11, 2026 | 20.87 | 21.23 | 20.17 | 20.51 | 20.51 | -3.19% | 249,628 |
| Mar 10, 2026 | 20.94 | 21.74 | 20.79 | 21.19 | 21.19 | 0.83% | 445,424 |
| Mar 9, 2026 | 21.25 | 21.40 | 20.19 | 21.02 | 21.02 | -3.51% | 208,036 |
| Mar 6, 2026 | 21.98 | 22.03 | 21.32 | 21.78 | 21.78 | -2.91% | 299,336 |
| Mar 5, 2026 | 22.59 | 23.46 | 22.15 | 22.43 | 22.43 | -0.94% | 340,532 |
| Mar 4, 2026 | 22.48 | 23.37 | 22.44 | 22.65 | 22.65 | 1.39% | 348,672 |
| Mar 3, 2026 | 22.19 | 22.53 | 21.28 | 22.34 | 22.34 | 0.65% | 436,968 |
| Mar 2, 2026 | 23.04 | 24.01 | 22.19 | 22.19 | 22.19 | -6.25% | 438,868 |
| Feb 27, 2026 | 22.39 | 24.11 | 22.39 | 23.67 | 23.67 | 5.16% | 337,268 |
| Feb 26, 2026 | 23.00 | 23.00 | 20.02 | 22.51 | 22.51 | -3.18% | 457,124 |
| Feb 25, 2026 | 25.39 | 25.39 | 22.82 | 23.25 | 23.25 | -6.80% | 460,136 |
| Feb 24, 2026 | 27.25 | 27.99 | 24.76 | 24.94 | 24.94 | -8.29% | 410,684 |
| Feb 23, 2026 | 29.61 | 29.90 | 27.11 | 27.20 | 27.20 | -8.19% | 417,004 |
| Feb 20, 2026 | 29.61 | 30.13 | 29.51 | 29.63 | 29.63 | -0.15% | 324,360 |
| Feb 19, 2026 | 29.18 | 29.82 | 29.18 | 29.67 | 29.67 | 0.51% | 233,052 |
| Feb 18, 2026 | 29.28 | 29.74 | 28.83 | 29.52 | 29.52 | 0.55% | 320,460 |
| Feb 17, 2026 | 30.18 | 30.39 | 29.22 | 29.36 | 29.36 | -2.99% | 171,400 |
| Feb 13, 2026 | 29.37 | 30.52 | 29.15 | 30.26 | 30.26 | 3.85% | 184,608 |
| Feb 12, 2026 | 29.42 | 31.22 | 28.77 | 29.14 | 29.14 | 0.29% | 259,804 |
| Feb 11, 2026 | 29.51 | 29.75 | 28.56 | 29.06 | 29.06 | -0.96% | 308,804 |
| Feb 10, 2026 | 30.03 | 30.13 | 29.34 | 29.34 | 29.34 | -2.35% | 198,488 |
| Feb 9, 2026 | 30.66 | 30.80 | 29.93 | 30.05 | 30.05 | -2.02% | 299,680 |
| Feb 6, 2026 | 30.21 | 31.22 | 30.19 | 30.66 | 30.66 | 3.33% | 178,652 |
| Feb 5, 2026 | 29.97 | 30.24 | 29.48 | 29.68 | 29.68 | -0.98% | 155,132 |
| Feb 4, 2026 | 30.24 | 30.26 | 29.54 | 29.97 | 29.97 | -0.22% | 141,284 |
| Feb 3, 2026 | 29.76 | 30.41 | 29.35 | 30.03 | 30.03 | 0.56% | 166,200 |
| Feb 2, 2026 | 29.82 | 30.11 | 29.58 | 29.87 | 29.87 | 0.73% | 191,368 |
| Jan 30, 2026 | 30.34 | 30.93 | 29.47 | 29.65 | 29.65 | -3.80% | 415,612 |
| Jan 29, 2026 | 30.32 | 30.82 | 29.74 | 30.82 | 30.82 | 2.44% | 171,208 |
| Jan 28, 2026 | 29.95 | 30.15 | 29.57 | 30.08 | 30.08 | 0.97% | 142,884 |
| Jan 27, 2026 | 29.45 | 30.25 | 28.75 | 29.80 | 29.80 | 1.35% | 353,940 |
| Jan 26, 2026 | 29.66 | 30.14 | 29.17 | 29.40 | 29.40 | -0.93% | 243,056 |
| Jan 23, 2026 | 30.11 | 30.11 | 29.23 | 29.68 | 29.68 | -1.44% | 178,144 |
| Jan 22, 2026 | 30.49 | 30.79 | 30.05 | 30.11 | 30.11 | -0.07% | 248,176 |