Climb Global Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	20.35	20.57	19.07	20.38	20.38	-0.15%	194,716
May 19, 2026	19.86	20.65	19.04	20.41	20.41	1.90%	205,976
May 18, 2026	19.59	20.27	19.22	20.03	20.03	2.25%	123,320
May 15, 2026	19.24	19.74	18.89	19.59	19.59	-0.15%	205,618
May 14, 2026	19.18	19.84	19.06	19.62	19.62	2.35%	83,468
May 13, 2026	19.17	19.40	18.77	19.17	19.17	-0.57%	104,041
May 12, 2026	19.64	19.90	18.80	19.28	19.28	-2.43%	239,436
May 11, 2026	20.17	20.43	19.53	19.76	19.76	-1.79%	89,044
May 8, 2026	20.26	20.53	19.81	20.12	20.12	-0.69%	166,607
May 7, 2026	19.55	20.46	19.48	20.26	20.26	3.21%	161,896
May 6, 2026	19.94	20.10	19.30	19.63	19.63	-0.30%	126,544
May 5, 2026	18.90	20.27	18.71	19.69	19.69	4.99%	231,800
May 4, 2026	18.76	19.50	18.24	18.76	18.76	-0.71%	218,886
May 1, 2026	16.88	19.01	16.74	18.89	18.89	13.25%	452,781
Apr 30, 2026	18.64	18.82	15.25	16.68	16.68	-21.58%	975,138
Apr 29, 2026	21.55	21.65	20.77	21.27	21.27	0.38%	158,443
Apr 28, 2026	20.98	21.27	20.54	21.19	21.19	0.95%	189,188
Apr 27, 2026	21.13	21.80	20.68	20.99	20.99	-0.66%	127,881
Apr 24, 2026	21.03	21.38	20.56	21.13	21.13	-0.56%	201,964
Apr 23, 2026	21.99	22.23	21.10	21.25	21.25	-4.28%	100,940
Apr 22, 2026	22.56	22.72	22.06	22.20	22.20	-1.55%	77,186
Apr 21, 2026	22.33	23.02	22.29	22.55	22.55	1.30%	129,435
Apr 20, 2026	22.50	22.81	21.60	22.26	22.26	-2.54%	84,213
Apr 17, 2026	23.08	23.60	22.60	22.84	22.84	-0.17%	92,567
Apr 16, 2026	22.65	23.11	22.57	22.88	22.88	-0.26%	120,544
Apr 15, 2026	22.65	23.05	22.36	22.94	22.94	0.53%	102,213
Apr 14, 2026	23.00	23.52	22.75	22.82	22.82	-0.09%	132,426
Apr 13, 2026	21.22	22.91	21.22	22.84	22.84	6.93%	174,254
Apr 10, 2026	21.55	21.87	21.18	21.36	21.36	-0.60%	121,468
Apr 9, 2026	20.93	21.73	20.80	21.49	21.49	1.94%	183,709
Apr 8, 2026	21.96	22.51	20.95	21.08	21.08	0.86%	115,927
Apr 7, 2026	20.77	21.36	20.38	20.90	20.90	0.58%	115,698
Apr 6, 2026	20.66	21.06	20.31	20.78	20.78	0.58%	97,240
Apr 2, 2026	20.18	20.80	19.43	20.66	20.66	1.72%	164,096
Apr 1, 2026	20.17	20.59	19.73	20.31	20.31	2.47%	192,807
Mar 31, 2026	19.57	19.95	19.16	19.82	19.82	2.22%	197,716
Mar 30, 2026	19.59	19.94	19.20	19.39	19.39	-1.02%	182,005
Mar 27, 2026	19.91	20.33	19.54	19.59	19.59	-2.05%	160,966
Mar 26, 2026	20.82	21.18	19.76	20.00	20.00	-3.94%	185,003
Mar 25, 2026	20.01	20.90	19.45	20.82	20.82	5.36%	303,825
Mar 24, 2026	19.76	20.76	19.62	19.76	19.76	-1.25%	302,015
Mar 23, 2026	20.64	21.05	19.91	20.01	20.01	1.89%	291,088
Mar 20, 2026	19.46	19.78	18.91	19.64	19.64	0.94%	397,552
Mar 19, 2026	19.29	19.72	18.96	19.46	19.46	0.54%	436,220
Mar 18, 2026	19.95	20.08	19.17	19.35	19.35	-3.17%	432,236
Mar 17, 2026	20.06	20.31	19.65	19.98	19.98	-0.48%	384,504
Mar 16, 2026	20.22	20.93	20.06	20.08	20.08	-0.27%	434,672
Mar 13, 2026	20.16	20.65	19.82	20.14	20.14	0.29%	237,596
Mar 12, 2026	20.38	20.75	19.86	20.08	20.08	-2.13%	326,588
Mar 11, 2026	20.87	21.23	20.17	20.51	20.51	-3.19%	249,628