Skip to main content
Climb Global Solutions, Inc. (CLMB)
NASDAQ: CLMB · Real-Time Price · USD
110.30
-0.34 (-0.31%)
At close: May 30, 2025, 4:00 PM
110.18
-0.13 (-0.11%)
After-hours: May 30, 2025, 4:04 PM EDT

Climb Global Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 2025109.63110.54106.07110.18110.18-0.42%317,857
May 29, 2025105.65110.80104.01110.64110.643.59%219,124
May 28, 2025107.64107.72105.94106.80106.80-1.07%130,587
May 27, 2025106.18108.43105.00107.95107.952.84%51,092
May 23, 2025103.44107.06103.44104.97104.970.34%99,283
May 22, 2025106.18106.88103.28104.61104.61-2.33%20,454
May 21, 2025107.29109.00105.31107.11107.11-1.72%31,339
May 20, 2025107.69109.32107.09108.98108.980.92%56,515
May 19, 2025107.61108.11105.74107.99107.99-0.52%35,237
May 16, 2025109.95110.92107.60108.55108.55-1.56%43,303
May 15, 2025107.65110.81105.74110.28110.282.34%24,608
May 14, 2025109.80112.67107.75107.75107.75-1.88%28,825
May 13, 2025110.66112.98109.00109.81109.810.08%56,571
May 12, 2025107.31110.68107.14109.72109.722.25%29,647
May 9, 2025105.32107.52103.00107.31107.141.89%28,139
May 8, 2025105.33106.43102.74105.32105.161.77%20,062
May 7, 2025105.71106.76102.06103.49103.33-2.75%40,135
May 6, 2025100.15108.48100.15106.42106.254.42%41,576
May 5, 2025100.00102.4799.74101.91101.750.63%42,501
May 2, 2025102.02105.2499.71101.27101.110.66%37,383
May 1, 2025102.92108.5694.98100.61100.45-4.54%69,003
Apr 30, 2025106.54106.66103.18105.40105.24-1.86%35,344
Apr 29, 2025107.04108.85106.01107.40107.230.11%45,140
Apr 28, 2025109.29109.50106.56107.28107.11-1.70%45,309
Apr 25, 2025106.55109.56105.46109.14108.971.44%35,006
Apr 24, 2025105.10107.59104.64107.59107.422.76%25,441
Apr 23, 2025110.04110.04104.51104.70104.54-1.59%32,413
Apr 22, 2025107.17107.62104.69106.39106.230.83%29,941
Apr 21, 2025106.12108.25104.58105.51105.35-0.90%22,611
Apr 17, 2025106.01107.54104.88106.47106.310.48%41,722
Apr 16, 2025106.33106.81104.34105.96105.80-1.01%21,915
Apr 15, 2025105.59108.38105.05107.04106.871.08%20,600
Apr 14, 2025106.92107.50103.35105.90105.740.62%20,517
Apr 11, 2025102.70106.49102.60105.25105.091.13%13,367
Apr 10, 2025103.54105.33101.36104.07103.91-2.77%27,207
Apr 9, 202595.31108.2695.31107.03106.8610.75%40,929
Apr 8, 202599.90102.2794.7396.6496.49-1.26%40,710
Apr 7, 202594.92102.9088.9097.8797.72-1.41%34,447
Apr 4, 202598.04101.2195.0199.2799.12-3.42%39,495
Apr 3, 2025106.75106.7599.27102.78102.62-8.21%31,376
Apr 2, 2025109.83111.97108.71111.97111.801.26%21,307
Apr 1, 2025110.60111.12108.28110.58110.41-0.16%17,506
Mar 31, 2025108.00112.49106.82110.76110.591.60%39,125
Mar 28, 2025110.00110.97108.10109.02108.85-0.89%18,968
Mar 27, 2025112.03113.85110.00110.00109.83-2.90%24,377
Mar 26, 2025114.67116.47111.00113.28113.11-1.44%15,943
Mar 25, 2025116.66117.17113.82114.93114.75-1.10%22,360
Mar 24, 2025119.99122.15114.47116.21116.03-1.00%31,493
Mar 21, 2025114.26117.40112.28117.38117.201.36%57,035
Mar 20, 2025116.82116.99114.47115.80115.62-1.92%33,672