Skip to main content
logo
Climb Global Solutions, Inc. (CLMB)
NASDAQ: CLMB · Real-Time Price · USD
26.87
-0.44 (-1.61%)
At close: Sep 10, 2026, 4:00 PM EDT
26.47
-0.40 (-1.49%)
After-hours: Sep 10, 2026, 6:02 PM EDT

Climb Global Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 202627.3527.9026.6426.8726.87-1.61%80,057
Sep 9, 202627.6928.0026.9927.3127.31-1.90%117,286
Sep 8, 202628.8628.8627.5427.8427.84-4.56%71,852
Sep 4, 202628.3029.2327.9429.1729.173.51%86,575
Sep 3, 202627.7828.4527.4028.1828.182.81%88,263
Sep 2, 202628.0528.1627.1227.4127.41-2.07%156,433
Sep 1, 202628.3128.9627.8427.9927.99-1.89%187,276
Aug 31, 202628.3828.7127.9928.5328.530.81%143,057
Aug 28, 202628.9529.1728.1428.3028.30-2.58%95,852
Aug 27, 202627.8129.3827.6529.0529.054.99%235,260
Aug 26, 202627.3027.8626.5027.6727.671.54%209,739
Aug 25, 202627.4728.3527.0127.2527.25-0.76%124,411
Aug 24, 202628.0828.4727.3527.4627.46-2.90%207,188
Aug 21, 202628.3228.6728.0428.2828.28-162,952
Aug 20, 202628.2628.9227.9228.2828.28-0.28%112,203
Aug 19, 202628.5028.7028.1528.3628.360.04%105,594
Aug 18, 202627.8328.4727.5428.3528.351.83%98,540
Aug 17, 202628.3628.3927.7527.8427.84-2.35%99,943
Aug 14, 202628.6128.6128.2928.5128.510.07%93,443
Aug 13, 202628.3928.5527.9028.4928.490.81%124,215
Aug 12, 202627.7928.3027.5428.2628.261.87%105,779
Aug 11, 202627.1727.7526.4627.7427.742.29%132,274
Aug 10, 202627.7728.1127.0827.1227.12-2.48%89,249
Aug 7, 202627.4828.2527.1327.8127.811.24%138,726
Aug 6, 202627.0827.6226.6527.4727.471.33%148,538
Aug 5, 202626.8927.3426.0427.1127.111.23%144,746
Aug 4, 202627.1927.2025.6926.7826.78-1.62%274,659
Aug 3, 202626.4828.1326.4827.2227.221.53%262,723
Jul 31, 202626.5527.5826.3826.8126.810.26%121,621
Jul 30, 202628.0028.0023.4726.7426.74-5.88%337,424
Jul 29, 202628.0028.8127.5228.4128.410.82%123,347
Jul 28, 202627.4728.3427.2728.1828.183.72%169,145
Jul 27, 202625.5027.4425.5027.1727.176.72%197,527
Jul 24, 202625.1625.6725.0025.4625.461.43%72,192
Jul 23, 202625.4425.6924.8925.1025.10-1.38%156,876
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