Climb Global Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	23.85	24.29	23.33	24.00	24.00	0.97%	149,973
Jun 8, 2026	23.71	24.17	23.14	23.77	23.77	-0.21%	139,338
Jun 5, 2026	23.22	23.89	22.81	23.82	23.82	4.11%	147,785
Jun 4, 2026	22.09	23.08	22.01	22.88	22.88	4.52%	136,590
Jun 3, 2026	22.42	22.54	21.50	21.89	21.89	-2.67%	107,609
Jun 2, 2026	22.60	23.06	22.17	22.49	22.49	-0.79%	130,040
Jun 1, 2026	21.72	22.76	21.30	22.67	22.67	4.71%	169,610
May 29, 2026	20.79	21.86	20.62	21.65	21.65	4.14%	164,202
May 28, 2026	20.80	21.12	20.44	20.79	20.79	-0.53%	103,236
May 27, 2026	21.22	21.71	20.58	20.90	20.90	-1.51%	135,031
May 26, 2026	21.05	21.45	20.94	21.22	21.22	1.24%	99,634
May 22, 2026	20.74	21.24	20.59	20.96	20.96	1.11%	107,409
May 21, 2026	20.35	20.90	19.66	20.73	20.73	1.72%	106,332
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