Skip to main content
Climb Global Solutions, Inc. (CLMB)
NASDAQ: CLMB · Real-Time Price · USD
124.41
-1.93 (-1.53%)
Feb 21, 2025, 4:00 PM EST - Market closed

Climb Global Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025128.20128.20122.80124.41124.41-1.53%30,978
Feb 20, 2025124.00127.34119.95126.34126.342.01%25,221
Feb 19, 2025126.39126.39123.48123.85123.85-2.14%21,610
Feb 18, 2025130.20132.81125.79126.56126.56-2.18%26,730
Feb 14, 2025130.00133.00126.48129.38129.380.35%27,971
Feb 13, 2025127.12129.38125.01128.93128.932.16%21,487
Feb 12, 2025124.99127.26124.99126.21126.21-0.96%15,238
Feb 11, 2025125.01128.05125.01127.43127.431.03%18,246
Feb 10, 2025126.00129.23125.85126.13126.13-0.07%18,136
Feb 7, 2025127.75127.75125.41126.22126.22-1.20%19,416
Feb 6, 2025127.28127.78125.88127.75127.750.82%15,568
Feb 5, 2025126.29127.60125.45126.71126.710.83%16,388
Feb 4, 2025124.95126.75123.07125.67125.670.69%12,207
Feb 3, 2025121.25125.26118.90124.81124.81-1.52%38,229
Jan 31, 2025130.37131.35126.05126.73126.73-2.12%22,174
Jan 30, 2025131.20133.07129.13129.47129.47-1.33%17,395
Jan 29, 2025130.33131.94128.00131.22131.220.21%14,251
Jan 28, 2025128.00131.26126.87130.94130.943.30%26,054
Jan 27, 2025128.84129.78125.10126.76126.76-4.47%35,428
Jan 24, 2025133.43133.43129.86132.69132.69-1.19%21,276
Jan 23, 2025134.59135.90133.61134.29134.29-0.70%17,407
Jan 22, 2025138.50138.78134.00135.24135.24-0.98%24,054
Jan 21, 2025131.67137.76131.17136.58136.584.92%35,200
Jan 17, 2025128.01130.17126.15130.17130.172.53%21,790
Jan 16, 2025129.87129.87126.96126.96126.96-2.11%18,134
Jan 15, 2025130.28131.60127.38129.70129.702.41%23,786
Jan 14, 2025124.11131.27124.11126.65126.652.12%54,557
Jan 13, 2025121.20124.55120.71124.02124.02-0.19%24,876
Jan 10, 2025122.67124.50122.00124.25124.25-0.06%28,733
Jan 8, 2025123.07125.15122.01124.32124.32-0.22%15,506
Jan 7, 2025125.62132.51121.94124.59124.59-1.71%31,693
Jan 6, 2025128.35131.00125.47126.76126.76-0.56%30,830
Jan 3, 2025125.30129.89125.30127.48127.482.05%38,820
Jan 2, 2025126.75127.57123.93124.92124.92-1.44%28,353
Dec 31, 2024127.00129.71126.00126.75126.750.13%32,111
Dec 30, 2024125.35129.12120.68126.58126.580.23%61,586
Dec 27, 2024127.95128.00123.88126.29126.29-1.83%16,238
Dec 26, 2024128.65129.77125.35128.64128.64-0.08%23,467
Dec 24, 2024122.95128.93122.80128.74128.744.71%17,423
Dec 23, 2024124.79126.00120.59122.95122.95-1.32%18,229
Dec 20, 2024121.33127.75118.25124.60124.600.18%46,434
Dec 19, 2024124.83127.21121.41124.38124.381.20%28,471
Dec 18, 2024133.92138.11122.61122.90122.90-7.64%33,660
Dec 17, 2024135.42135.42129.36133.07133.07-1.89%20,206
Dec 16, 2024126.52138.10125.12135.64135.646.71%45,830
Dec 13, 2024131.01132.70125.90127.11127.11-3.34%19,136
Dec 12, 2024130.20133.24129.95131.50131.500.77%24,614
Dec 11, 2024133.08134.90130.33130.50130.50-0.68%66,891
Dec 10, 2024128.54132.27125.79131.40131.401.34%23,924
Dec 9, 2024135.84135.84128.06129.66129.66-4.30%31,373
Dec 6, 2024136.00137.00134.54135.49135.49-0.28%22,772
Dec 5, 2024137.60139.90134.00135.87135.87-0.64%37,857
Dec 4, 2024136.38138.39134.06136.75136.75-0.11%27,184
Dec 3, 2024137.01138.90132.96136.90136.90-0.01%34,180
Dec 2, 2024134.19137.54131.67136.92136.921.72%38,593
Nov 29, 2024134.25135.65134.25134.61134.610.52%18,024
Nov 27, 2024136.69137.88132.04133.92133.92-1.72%23,321
Nov 26, 2024137.00138.77135.37136.27136.27-0.79%28,163
Nov 25, 2024142.50142.50135.38137.35137.35-1.81%43,875
Nov 22, 2024138.05139.88135.96139.88139.882.44%29,239
Nov 21, 2024134.81141.88134.73136.55136.551.77%47,750
Nov 20, 2024134.00134.90130.82134.18134.180.37%52,393
Nov 19, 2024125.05134.19125.02133.69133.695.98%44,901
Nov 18, 2024120.99126.60120.99126.15126.154.43%43,550
Nov 15, 2024121.89122.46119.82120.80120.64-0.34%21,977
Nov 14, 2024122.25124.07120.67121.21121.05-0.30%35,874
Nov 13, 2024121.88124.50121.12121.57121.410.34%24,346
Nov 12, 2024120.32124.23120.11121.16121.000.86%34,990
Nov 11, 2024119.91120.33116.80120.13119.970.90%31,169
Nov 8, 2024118.79121.00117.39119.06118.900.66%38,074
Nov 7, 2024123.00124.00118.05118.28117.95-3.38%40,885
Nov 6, 2024118.16122.65115.51122.42122.0811.84%51,826
Nov 5, 2024107.79110.83107.57109.46109.161.37%39,277
Nov 4, 2024100.73110.0999.63107.98107.687.79%64,844
Nov 1, 2024102.49103.3798.96100.1899.90-2.16%76,174
Oct 31, 2024118.00118.59100.90102.39102.11-3.02%65,587
Oct 30, 2024106.46107.62104.56105.58105.29-0.69%34,734
Oct 29, 2024104.01106.74103.50106.31106.021.84%19,781
Oct 28, 2024103.12105.02101.95104.39104.102.66%26,460
Oct 25, 2024103.13103.90101.32101.69101.41-0.96%17,291
Oct 24, 2024105.43105.43102.23102.68102.40-1.60%29,223
Oct 23, 2024105.44105.99103.30104.35104.06-1.55%24,210
Oct 22, 2024107.60108.35105.33105.99105.70-1.62%18,327
Oct 21, 2024107.64108.03106.34107.74107.440.54%28,345
Oct 18, 2024108.26108.45107.00107.16106.86-0.86%24,114
Oct 17, 2024108.53109.30107.57108.09107.790.46%33,438
Oct 16, 2024109.68110.06107.59107.59107.29-0.11%38,483
Oct 15, 2024107.69108.84106.15107.71107.410.64%26,433
Oct 14, 2024106.97109.19106.42107.03106.731.27%32,517
Oct 11, 2024102.37106.36102.37105.69105.403.19%25,934
Oct 10, 2024103.44104.13101.64102.42102.14-1.66%19,720
Oct 9, 2024103.64105.93103.00104.15103.860.31%19,780
Oct 8, 2024104.00106.44102.23103.83103.540.06%41,525
Oct 7, 202497.00103.7797.00103.77103.486.98%82,286
Oct 4, 202493.2697.0393.0097.0096.735.29%32,134
Oct 3, 202494.0094.4692.1392.1391.88-2.50%16,007
Oct 2, 202496.2596.8494.1694.4994.23-1.99%20,832
Oct 1, 202498.9299.3795.9396.4196.14-3.14%19,976
Sep 30, 202499.27101.4998.6699.5499.260.12%123,697
Sep 27, 202497.49100.8796.8299.4299.152.47%31,768