Skip to main content
logo
Climb Global Solutions, Inc. (CLMB)
NASDAQ: CLMB · Real-Time Price · USD
25.43
-0.51 (-1.97%)
Jul 20, 2026, 4:00 PM EDT - Market closed

Climb Global Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 202625.9426.2025.2425.4325.43-1.97%118,183
Jul 17, 202625.1726.0024.0925.9425.941.45%101,782
Jul 16, 202625.1325.9024.6325.5725.571.95%130,509
Jul 15, 202625.5226.0524.5225.0825.08-1.95%141,595
Jul 14, 202625.5725.9925.3025.5825.580.83%83,868
Jul 13, 202625.6026.3325.1225.3725.37-1.40%292,481
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%263,276
Jul 7, 202624.2825.7123.7825.4225.425.00%210,474
Jul 6, 202624.5224.5223.6824.2124.211.47%103,105
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
May 28, 202620.8021.1220.4420.7920.79-0.53%103,288
May 27, 202621.2221.7120.5820.9020.90-1.51%135,531
May 26, 202621.0521.4520.9421.2221.221.24%100,773
May 22, 202620.7421.2420.5920.9620.961.11%107,473
May 21, 202620.3520.9019.6620.7320.731.72%106,607
May 20, 202620.3520.5719.0720.3820.38-0.15%194,716
May 19, 202619.8620.6519.0420.4120.411.90%206,523
May 18, 202619.5920.2719.2220.0320.032.25%123,320
May 15, 202619.2419.7418.8919.5919.59-0.15%205,618
May 14, 202619.1819.8419.0619.6219.622.35%83,468
May 13, 202619.1719.4018.7719.1719.17-0.57%104,041
May 12, 202619.6419.9018.8019.2819.28-2.43%239,436
May 11, 202620.1720.4319.5319.7619.76-1.79%89,044
May 8, 202620.2620.5319.8120.1220.12-0.69%166,607
May 7, 202619.5520.4619.4820.2620.263.21%161,896