Climb Global Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	22.61	22.84	21.86	22.49	-	0.11%	66,265
Jun 29, 2026	22.64	23.23	21.95	22.47	22.47	0.56%	156,726
Jun 26, 2026	22.21	23.23	22.07	22.34	22.34	0.90%	532,767
Jun 25, 2026	22.15	22.61	21.50	22.14	22.14	-	98,010
Jun 24, 2026	22.19	22.93	21.90	22.14	22.14	0.50%	145,956
Jun 23, 2026	21.20	22.31	20.68	22.03	22.03	3.19%	152,733
Jun 22, 2026	22.49	22.76	21.12	21.35	21.35	-5.99%	132,835
Jun 18, 2026	22.92	23.62	21.99	22.71	22.71	0.84%	247,698
Jun 17, 2026	22.54	22.86	22.01	22.52	22.52	-0.88%	103,632
Jun 16, 2026	23.10	23.55	22.31	22.72	22.72	-1.56%	108,977
Jun 15, 2026	22.65	23.11	21.77	23.08	23.08	1.94%	221,025
Jun 12, 2026	23.45	23.56	21.82	22.64	22.64	-2.41%	142,699
Jun 11, 2026	23.02	23.48	22.21	23.20	23.20	1.05%	212,646
Jun 10, 2026	24.00	25.12	22.90	22.96	22.96	-4.33%	243,181
Jun 9, 2026	23.85	24.29	23.33	24.00	24.00	0.97%	149,983
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%	136,877
Jun 3, 2026	22.42	22.54	21.50	21.89	21.89	-2.67%	107,657
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%	169,678
May 29, 2026	20.79	21.86	20.62	21.65	21.65	4.14%	164,277
May 28, 2026	20.80	21.12	20.44	20.79	20.79	-0.53%	103,288
May 27, 2026	21.22	21.71	20.58	20.90	20.90	-1.51%	135,531
May 26, 2026	21.05	21.45	20.94	21.22	21.22	1.24%	100,773
May 22, 2026	20.74	21.24	20.59	20.96	20.96	1.11%	107,473
May 21, 2026	20.35	20.90	19.66	20.73	20.73	1.72%	106,607
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%	206,523
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