Climb Global Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	32.17	32.17	32.17	32.16	32.16	-	3
Oct 27, 2026	32.86	33.47	32.01	32.16	32.16	-2.10%	168,159
Oct 26, 2026	32.65	33.98	32.62	32.85	32.85	0.03%	167,109
Oct 23, 2026	31.87	32.88	31.75	32.84	32.84	2.79%	140,565
Oct 22, 2026	31.49	32.10	31.33	31.95	31.95	1.98%	136,585
Oct 21, 2026	31.25	31.79	30.82	31.33	31.33	0.26%	263,464
Oct 20, 2026	31.83	32.27	31.19	31.25	31.25	-1.95%	121,044
Oct 19, 2026	32.07	32.69	31.68	31.87	31.87	0.03%	99,303
Oct 16, 2026	33.00	33.00	31.40	31.86	31.86	-3.28%	92,657
Oct 15, 2026	33.00	33.43	32.44	32.94	32.94	-0.24%	149,154
Oct 14, 2026	33.75	33.75	32.63	33.02	33.02	-2.16%	92,210
Oct 13, 2026	33.18	34.14	33.18	33.75	33.75	1.75%	78,706
Oct 12, 2026	33.05	33.49	32.62	33.17	33.17	-0.27%	108,916
Oct 9, 2026	32.83	33.38	32.34	33.26	33.26	2.02%	92,270
Oct 8, 2026	32.56	32.82	32.28	32.60	32.60	-0.49%	103,497
Oct 7, 2026	32.47	33.10	31.82	32.76	32.76	-0.12%	120,636
Oct 6, 2026	33.85	34.11	32.63	32.80	32.80	-2.76%	241,207
Oct 5, 2026	32.70	33.88	32.50	33.73	33.73	2.84%	148,849
Oct 2, 2026	33.41	33.62	32.72	32.80	32.80	-0.79%	130,259
Oct 1, 2026	32.33	33.18	32.02	33.06	33.06	2.91%	136,184
Sep 30, 2026	32.76	33.23	31.71	32.13	32.13	-1.88%	197,282
Sep 29, 2026	32.63	32.80	30.83	32.74	32.74	0.40%	189,420
Sep 28, 2026	31.35	32.88	30.21	32.61	32.61	3.03%	331,604
Sep 25, 2026	31.11	32.60	31.02	31.65	31.65	1.57%	264,111
Sep 24, 2026	30.40	31.38	29.80	31.16	31.16	1.73%	253,220
Sep 23, 2026	30.80	31.09	29.36	30.63	30.63	-0.55%	221,506
Sep 22, 2026	28.92	30.88	28.75	30.80	30.80	7.84%	226,262
Sep 21, 2026	27.90	28.77	27.40	28.56	28.56	2.37%	126,941
Sep 18, 2026	27.61	28.10	27.20	27.90	27.90	0.22%	198,592
Sep 17, 2026	28.39	28.76	27.66	27.84	27.84	-1.42%	72,596
Sep 16, 2026	28.24	28.65	27.98	28.24	28.24	-0.53%	78,827
Sep 15, 2026	28.37	28.62	28.09	28.39	28.39	0.21%	83,999
Sep 14, 2026	27.52	28.47	27.33	28.33	28.33	3.02%	96,524
Sep 11, 2026	27.18	27.76	26.69	27.50	27.50	2.34%	112,391
Sep 10, 2026	27.35	27.90	26.64	26.87	26.87	-1.61%	80,093
Sep 9, 2026	27.69	28.00	26.99	27.31	27.31	-1.90%	117,287
Sep 8, 2026	28.86	28.86	27.54	27.84	27.84	-4.56%	71,995
Sep 4, 2026	28.30	29.23	27.94	29.17	29.17	3.51%	86,575
Sep 3, 2026	27.78	28.45	27.40	28.18	28.18	2.81%	88,264
Sep 2, 2026	28.05	28.16	27.12	27.41	27.41	-2.07%	156,434
Sep 1, 2026	28.31	28.96	27.84	27.99	27.99	-1.89%	187,276
Aug 31, 2026	28.38	28.71	27.99	28.53	28.53	0.81%	143,062
Aug 28, 2026	28.95	29.17	28.14	28.30	28.30	-2.58%	95,852
Aug 27, 2026	27.81	29.38	27.65	29.05	29.05	4.99%	235,262
Aug 26, 2026	27.30	27.86	26.50	27.67	27.67	1.54%	210,800
Aug 25, 2026	27.47	28.35	27.01	27.25	27.25	-0.76%	124,428
Aug 24, 2026	28.08	28.47	27.35	27.46	27.46	-2.90%	207,235
Aug 21, 2026	28.32	28.67	28.04	28.28	28.28	-	162,953
Aug 20, 2026	28.26	28.92	27.92	28.28	28.28	-0.28%	112,203
Aug 19, 2026	28.50	28.70	28.15	28.36	28.36	0.04%	105,594