Skip to main content
logo
Climb Global Solutions, Inc. (CLMB)
NASDAQ: CLMB · Real-Time Price · USD
27.52
-0.29 (-1.04%)
Aug 10, 2026, 12:32 PM EDT - Market open

Climb Global Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 202627.6428.3427.5027.81--1,123
Aug 7, 202627.4828.2527.1327.8127.811.24%138,715
Aug 6, 202627.0827.6226.6527.4727.471.33%125,650
Aug 5, 202626.8927.3426.0427.1127.111.23%144,744
Aug 4, 202627.1927.2025.6926.7826.78-1.62%274,606
Aug 3, 202626.4828.1326.4827.2227.221.53%262,721
Jul 31, 202626.5527.5826.3826.8126.810.26%121,615
Jul 30, 202628.0028.0023.4726.7426.74-5.88%337,391
Jul 29, 202628.0028.8127.5228.4128.410.82%123,346
Jul 28, 202627.4728.3427.2728.1828.183.72%169,110
Jul 27, 202625.5027.4425.5027.1727.176.72%196,699
Jul 24, 202625.1625.6725.0025.4625.461.43%72,177
Jul 23, 202625.4425.6924.8925.1025.10-1.38%156,875
Jul 22, 202625.9126.0924.8825.4525.45-1.43%113,795
Jul 21, 202625.4325.8925.0025.8225.821.53%91,720
Jul 20, 202625.9426.2025.2425.4325.43-1.97%118,207
Jul 17, 202625.1726.0024.0925.9425.941.45%101,782
Jul 16, 202625.1325.9024.6325.5725.571.95%130,544
Jul 15, 202625.5226.0524.5225.0825.08-1.95%141,598
Jul 14, 202625.5725.9925.3025.5825.580.83%95,683
Jul 13, 202625.6026.3325.1225.3725.37-1.40%292,525
Jul 10, 202625.9026.3625.2625.7325.73-0.41%178,903
Jul 9, 202624.5425.9424.0125.8425.844.34%125,960
Jul 8, 202625.2525.6724.5024.7624.76-2.60%263,296
Jul 7, 202624.2825.7123.7825.4225.425.00%210,543
Jul 6, 202624.5224.5223.6824.2124.211.47%103,157
Jul 2, 202624.6524.7423.4423.8623.86-2.89%142,406
Jul 1, 202623.2024.5822.8724.5724.575.86%175,075
Jun 30, 202622.6123.3121.8623.2123.213.32%278,294
Jun 29, 202622.6423.2321.9522.4722.470.56%156,726
Jun 26, 202622.2123.2322.0722.3422.340.90%532,767
Jun 25, 202622.1522.6121.5022.1422.14-98,010
Jun 24, 202622.1922.9321.9022.1422.140.50%145,956
Jun 23, 202621.2022.3120.6822.0322.033.19%152,733
Jun 22, 202622.4922.7621.1221.3521.35-5.99%132,835
Jun 18, 202622.9223.6221.9922.7122.710.84%247,698
Jun 17, 202622.5422.8622.0122.5222.52-0.88%103,632
Jun 16, 202623.1023.5522.3122.7222.72-1.56%108,977
Jun 15, 202622.6523.1121.7723.0823.081.94%221,025
Jun 12, 202623.4523.5621.8222.6422.64-2.41%142,699
Jun 11, 202623.0223.4822.2123.2023.201.05%212,646
Jun 10, 202624.0025.1222.9022.9622.96-4.33%243,181
Jun 9, 202623.8524.2923.3324.0024.000.97%149,983
Jun 8, 202623.7124.1723.1423.7723.77-0.21%139,338
Jun 5, 202623.2223.8922.8123.8223.824.11%147,785
Jun 4, 202622.0923.0822.0122.8822.884.52%136,877
Jun 3, 202622.4222.5421.5021.8921.89-2.67%107,657
Jun 2, 202622.6023.0622.1722.4922.49-0.79%130,040
Jun 1, 202621.7222.7621.3022.6722.674.71%169,678
May 29, 202620.7921.8620.6221.6521.654.14%164,277