Climb Global Solutions, Inc. (CLMB)

Climb Global Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	116.80	119.60	115.89	119.40	119.40	2.89%	72,569
Jan 8, 2026	112.28	116.05	111.95	116.05	116.05	4.03%	62,881
Jan 7, 2026	110.44	112.60	110.44	111.55	111.55	0.83%	62,029
Jan 6, 2026	107.29	111.16	104.02	110.63	110.63	1.92%	165,379
Jan 5, 2026	101.08	108.98	100.92	108.55	108.55	7.98%	119,586
Jan 2, 2026	103.16	104.52	99.16	100.53	100.53	-2.20%	113,464
Dec 31, 2025	103.21	103.89	101.27	102.79	102.79	-0.62%	176,560
Dec 30, 2025	104.84	104.84	101.40	103.43	103.43	-1.19%	151,325
Dec 29, 2025	104.43	105.94	102.89	104.68	104.68	0.55%	49,799
Dec 26, 2025	105.12	106.32	103.75	104.11	104.11	-1.15%	64,471
Dec 24, 2025	107.13	107.80	101.90	105.32	105.32	-2.53%	83,647
Dec 23, 2025	105.90	108.87	105.27	108.05	108.05	1.14%	168,437
Dec 22, 2025	109.01	110.50	105.99	106.83	106.83	-0.92%	127,054
Dec 19, 2025	107.35	109.96	106.47	107.82	107.82	0.02%	139,027
Dec 18, 2025	110.69	111.15	106.97	107.80	107.80	-1.18%	85,757
Dec 17, 2025	110.80	113.48	108.57	109.09	109.09	-1.99%	88,888
Dec 16, 2025	110.80	111.79	109.90	111.31	111.31	2.55%	94,438
Dec 15, 2025	108.44	109.99	105.86	108.54	108.54	0.57%	105,540
Dec 12, 2025	109.32	111.16	107.27	107.92	107.92	-1.72%	45,629
Dec 11, 2025	109.59	111.93	108.59	109.81	109.81	-0.26%	37,286
Dec 10, 2025	108.00	110.21	106.95	110.10	110.10	1.90%	50,584
Dec 9, 2025	110.59	112.00	106.06	108.05	108.05	-2.39%	46,676
Dec 8, 2025	109.64	111.21	109.10	110.69	110.69	0.93%	50,600
Dec 5, 2025	107.63	110.20	106.13	109.67	109.67	1.94%	41,371
Dec 4, 2025	107.12	107.66	104.60	107.58	107.58	1.19%	28,465
Dec 3, 2025	103.19	106.61	101.68	106.31	106.31	3.21%	48,185
Dec 2, 2025	101.79	104.00	100.71	103.00	103.00	1.35%	38,968
Dec 1, 2025	98.80	103.11	98.80	101.63	101.63	0.56%	55,590
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.