Climb Global Solutions, Inc. (CLMB)

NASDAQ: CLMB · Real-Time Price · USD

32.77

-0.03 (-0.09%)

At close: Oct 7, 2026, 4:00 PM EDT

32.76

-0.01 (-0.03%)

After-hours: Oct 7, 2026, 7:30 PM EDT

Climb Global Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	32.47	33.10	31.82	32.77	32.77	-0.09%	120,635
Oct 6, 2026	33.85	34.11	32.63	32.80	32.80	-2.76%	240,402
Oct 5, 2026	32.70	33.88	32.50	33.73	33.73	2.84%	148,411
Oct 2, 2026	33.41	33.62	32.72	32.80	32.80	-0.79%	130,249
Oct 1, 2026	32.33	33.18	32.02	33.06	33.06	2.91%	136,171
Sep 30, 2026	32.76	33.23	31.71	32.13	32.13	-1.88%	197,280
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
Aug 18, 2026	27.83	28.47	27.54	28.35	28.35	1.83%	98,540
Aug 17, 2026	28.36	28.39	27.75	27.84	27.84	-2.35%	99,943
Aug 14, 2026	28.61	28.61	28.29	28.51	28.51	0.07%	93,443
Aug 13, 2026	28.39	28.55	27.90	28.49	28.49	0.81%	124,215
Aug 12, 2026	27.79	28.30	27.54	28.26	28.26	1.87%	105,779
Aug 11, 2026	27.17	27.75	26.46	27.74	27.74	2.29%	132,274
Aug 10, 2026	27.77	28.11	27.08	27.12	27.12	-2.48%	89,249
Aug 7, 2026	27.48	28.25	27.13	27.81	27.81	1.24%	138,726
Aug 6, 2026	27.08	27.62	26.65	27.47	27.47	1.33%	148,538
Aug 5, 2026	26.89	27.34	26.04	27.11	27.11	1.23%	144,746
Aug 4, 2026	27.19	27.20	25.69	26.78	26.78	-1.62%	274,659
Aug 3, 2026	26.48	28.13	26.48	27.22	27.22	1.53%	262,723
Jul 31, 2026	26.55	27.58	26.38	26.81	26.81	0.26%	121,621
Jul 30, 2026	28.00	28.00	23.47	26.74	26.74	-5.88%	337,424
Jul 29, 2026	28.00	28.81	27.52	28.41	28.41	0.82%	123,347