Climb Global Solutions, Inc. (CLMB)
NASDAQ: CLMB · Real-Time Price · USD
135.43
+2.80 (2.11%)
At close: Sep 26, 2025, 4:00 PM EDT
135.60
+0.16 (0.12%)
After-hours: Sep 26, 2025, 4:00 PM EDT

Climb Global Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025133.10135.92133.10134.75-1.60%39,774
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
Aug 28, 2025124.72127.12123.30124.27124.27-0.38%37,337
Aug 27, 2025122.50124.78122.50124.75124.751.24%23,542
Aug 26, 2025122.86125.26122.41123.22123.220.51%31,524
Aug 25, 2025123.86124.57122.20122.59122.59-1.03%28,714
Aug 22, 2025118.78125.00118.78123.86123.865.28%38,329
Aug 21, 2025116.45118.86115.35117.65117.651.20%77,106
Aug 20, 2025118.30122.25115.75116.25116.25-2.02%66,463
Aug 19, 2025118.30120.53117.58118.65118.650.90%55,583
Aug 18, 2025118.77120.71116.80117.59117.59-0.98%37,509
Aug 15, 2025123.78123.78117.77118.75118.75-3.93%77,090
Aug 14, 2025127.90129.26123.61123.61123.61-3.83%53,876
Aug 13, 2025124.98130.32124.89128.53128.532.91%80,303
Aug 12, 2025119.62126.44118.51124.89124.895.24%151,959
Aug 11, 2025115.00118.96115.00118.68118.683.22%79,840
Aug 8, 2025113.12116.05113.12114.97114.811.30%36,254
Aug 7, 2025108.90113.74108.90113.50113.344.51%37,574
Aug 6, 2025111.14111.14106.60108.60108.450.68%24,651
Aug 5, 2025107.49108.25104.36107.87107.720.51%43,928
Aug 4, 2025111.25113.19105.99107.32107.17-3.53%87,685
Aug 1, 2025116.64117.98110.30111.25111.09-5.72%166,591
Jul 31, 2025113.00124.00108.53118.00117.8316.21%182,170
Jul 30, 2025101.51103.78101.51101.54101.400.44%47,876
Jul 29, 2025101.81103.37100.45101.10100.960.20%43,960
Jul 28, 202599.50101.5699.43100.90100.761.87%28,824
Jul 25, 202598.7899.5197.4999.0598.910.91%45,603
Jul 24, 2025101.07101.0797.9198.1698.02-2.60%27,117
Jul 23, 202598.69101.1098.39100.77100.632.68%32,379
Jul 22, 202598.85100.0298.1498.1498.00-0.83%40,723
Jul 21, 2025101.05101.6498.9498.9698.82-1.90%40,677
Jul 18, 2025104.18104.3699.75100.88100.74-2.36%54,941