Climb Global Solutions, Inc. (CLMB)
NASDAQ: CLMB · Real-Time Price · USD
101.20
+1.18 (1.18%)
Nov 28, 2025, 1:00 PM EST - Market closed
Climb Global Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 100.26 | 102.10 | 100.00 | 101.06 | 101.06 | 1.04% | 74,184 |
| Nov 26, 2025 | 100.66 | 103.00 | 99.86 | 100.02 | 100.02 | -1.13% | 54,980 |
| Nov 25, 2025 | 97.61 | 101.69 | 92.23 | 101.16 | 101.16 | -1.13% | 96,892 |
| Nov 24, 2025 | 106.59 | 108.64 | 99.18 | 102.32 | 102.32 | -2.53% | 120,398 |
| Nov 21, 2025 | 100.78 | 105.12 | 100.00 | 104.98 | 104.98 | 4.36% | 37,715 |
| Nov 20, 2025 | 105.59 | 107.06 | 100.54 | 100.59 | 100.59 | -2.95% | 42,208 |
| Nov 19, 2025 | 103.50 | 104.91 | 102.00 | 103.65 | 103.65 | -0.28% | 25,242 |
| Nov 18, 2025 | 103.40 | 104.44 | 101.51 | 103.94 | 103.94 | 0.48% | 30,300 |
| Nov 17, 2025 | 108.72 | 109.92 | 103.36 | 103.44 | 103.44 | -5.36% | 60,077 |
| Nov 14, 2025 | 109.34 | 112.55 | 107.71 | 109.30 | 109.30 | -1.09% | 50,747 |
| Nov 13, 2025 | 110.71 | 111.38 | 108.36 | 110.50 | 110.50 | -0.12% | 52,484 |
| Nov 12, 2025 | 108.02 | 111.00 | 107.08 | 110.63 | 110.63 | 3.32% | 40,031 |
| Nov 11, 2025 | 106.81 | 108.11 | 105.45 | 107.07 | 107.07 | -0.51% | 42,586 |
| Nov 10, 2025 | 111.41 | 113.50 | 106.98 | 107.62 | 107.62 | -2.63% | 36,568 |
| Nov 7, 2025 | 109.61 | 111.23 | 109.40 | 110.53 | 110.36 | 0.84% | 27,441 |
| Nov 6, 2025 | 111.57 | 111.98 | 109.56 | 109.61 | 109.44 | -2.86% | 28,222 |
| Nov 5, 2025 | 113.67 | 115.04 | 111.46 | 112.84 | 112.67 | -0.36% | 32,219 |
| Nov 4, 2025 | 115.89 | 115.89 | 111.87 | 113.25 | 113.08 | -3.18% | 45,379 |
| Nov 3, 2025 | 111.16 | 119.49 | 111.16 | 116.97 | 116.79 | 5.30% | 56,284 |
| Oct 31, 2025 | 123.00 | 123.00 | 107.27 | 111.08 | 110.91 | -9.51% | 83,101 |
| Oct 30, 2025 | 129.74 | 130.81 | 117.42 | 122.75 | 122.56 | -8.02% | 69,319 |
| Oct 29, 2025 | 134.74 | 135.03 | 129.44 | 133.46 | 133.25 | -0.07% | 45,978 |
| Oct 28, 2025 | 130.69 | 136.14 | 130.31 | 133.55 | 133.34 | 2.27% | 34,551 |
| Oct 27, 2025 | 133.44 | 133.85 | 129.81 | 130.59 | 130.39 | -1.00% | 18,038 |
| Oct 24, 2025 | 133.28 | 133.39 | 131.35 | 131.91 | 131.70 | 0.55% | 18,576 |
| Oct 23, 2025 | 130.24 | 132.84 | 127.00 | 131.19 | 130.99 | 1.19% | 23,702 |
| Oct 22, 2025 | 128.87 | 130.45 | 127.36 | 129.65 | 129.45 | -0.24% | 22,803 |
| Oct 21, 2025 | 129.59 | 132.20 | 128.83 | 129.96 | 129.76 | -0.49% | 21,547 |
| Oct 20, 2025 | 127.75 | 132.31 | 127.75 | 130.60 | 130.40 | 3.33% | 25,233 |
| Oct 17, 2025 | 132.43 | 133.42 | 125.80 | 126.39 | 126.20 | -5.58% | 63,131 |
| Oct 16, 2025 | 139.95 | 140.24 | 133.86 | 133.86 | 133.65 | -4.52% | 47,616 |
| Oct 15, 2025 | 136.71 | 140.27 | 136.71 | 140.20 | 139.98 | 3.12% | 59,819 |
| Oct 14, 2025 | 130.63 | 136.68 | 129.21 | 135.96 | 135.75 | 2.19% | 40,972 |
| Oct 13, 2025 | 131.41 | 133.42 | 129.60 | 133.05 | 132.85 | 3.41% | 34,019 |
| Oct 10, 2025 | 131.59 | 132.32 | 128.66 | 128.66 | 128.46 | -1.84% | 49,072 |
| Oct 9, 2025 | 137.09 | 137.09 | 130.32 | 131.07 | 130.87 | -4.21% | 48,224 |
| Oct 8, 2025 | 137.03 | 137.97 | 134.19 | 136.83 | 136.62 | 0.32% | 33,055 |
| Oct 7, 2025 | 144.35 | 144.35 | 135.71 | 136.39 | 136.18 | -4.89% | 39,279 |
| Oct 6, 2025 | 141.40 | 145.02 | 140.68 | 143.40 | 143.18 | 2.43% | 50,899 |
| Oct 3, 2025 | 138.69 | 140.83 | 138.13 | 140.00 | 139.78 | 1.81% | 49,868 |
| Oct 2, 2025 | 138.23 | 139.00 | 135.34 | 137.51 | 137.30 | 0.10% | 49,864 |
| Oct 1, 2025 | 133.50 | 137.62 | 131.78 | 137.37 | 137.16 | 1.88% | 60,494 |
| Sep 30, 2025 | 137.09 | 139.73 | 133.15 | 134.84 | 134.63 | -2.55% | 121,167 |
| Sep 29, 2025 | 135.86 | 138.37 | 135.60 | 138.37 | 138.16 | 2.05% | 49,154 |
| Sep 26, 2025 | 133.10 | 136.08 | 133.10 | 135.60 | 135.39 | 2.24% | 48,651 |
| Sep 25, 2025 | 137.43 | 137.64 | 131.66 | 132.63 | 132.43 | -4.67% | 39,760 |
| Sep 24, 2025 | 142.28 | 142.90 | 138.95 | 139.13 | 138.92 | -1.45% | 71,691 |
| Sep 23, 2025 | 137.83 | 142.66 | 137.46 | 141.17 | 140.95 | 3.75% | 76,157 |
| Sep 22, 2025 | 132.01 | 136.54 | 132.01 | 136.07 | 135.86 | 2.95% | 41,404 |
| Sep 19, 2025 | 134.65 | 134.65 | 132.12 | 132.17 | 131.97 | -1.59% | 44,326 |