Climb Global Solutions, Inc. - CLMB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	118.44	118.5	118.5	120.52	118.02	81,100
February 19, 2026	116.7	118.68	118.68	119.27	116.7	58,300
February 18, 2026	117.13	118.08	118.08	118.95	115.31	79,536
February 17, 2026	120.72	117.43	117.43	121.55	116.88	42,900
February 13, 2026	117.49	121.05	121.05	122.07	116.59	46,200
February 12, 2026	118.08	116.56	116.56	124.89	115.56	64,681
February 11, 2026	118.02	116.22	116.22	119	114.23	77,201
February 10, 2026	120.1	117.35	117.35	120.51	117.34	49,622
February 09, 2026	122.65	120.18	120.18	123.2	119.72	74,920
February 06, 2026	120.82	122.65	122.65	124.89	120.77	44,700
February 05, 2026	119.87	118.7	118.7	120.94	117.92	38,800
February 04, 2026	120.97	119.87	119.87	121.05	118.16	35,321
February 03, 2026	119.05	120.13	120.13	121.65	117.39	41,600
February 02, 2026	119.28	119.46	119.46	120.45	118.33	47,842
January 30, 2026	121.35	118.59	118.59	123.73	117.87	103,903
January 29, 2026	121.29	123.27	123.27	123.27	118.95	42,802
January 28, 2026	119.8	120.33	120.33	120.6	118.29	35,721
January 27, 2026	117.78	119.18	119.18	121.02	115	88,500
January 26, 2026	118.64	117.59	117.59	120.56	116.69	60,800
January 23, 2026	120.44	118.7	118.7	120.44	116.93	44,536
January 22, 2026	121.97	120.44	120.44	123.17	120.2	62,044
January 21, 2026	121.47	120.52	120.52	122.09	116.03	62,005
January 20, 2026	125.5	119.9	119.9	126.45	119.87	48,112
January 16, 2026	127.53	127.56	127.56	128	125.3	66,236
January 15, 2026	122.76	127.51	127.51	129.83	122.3	62,900
January 14, 2026	122.82	122.28	122.28	123.71	119.34	71,615
January 13, 2026	119.03	122.24	122.24	123.07	117.41	115,200
January 12, 2026	118.99	118.26	118.26	119.37	114.38	80,428
January 09, 2026	116.8	119.4	119.4	119.6	115.89	72,600
January 08, 2026	112.28	116.05	116.05	116.05	111.95	62,900
January 07, 2026	110.44	111.55	111.55	112.6	110.44	62,031
January 06, 2026	107.29	110.63	110.63	111.16	104.02	165,400
January 05, 2026	101.08	108.55	108.55	108.98	100.92	119,606
January 02, 2026	103.16	100.53	100.53	104.52	99.16	129,300
December 31, 2025	103.21	102.79	102.79	103.89	101.27	176,646
December 30, 2025	104.84	103.43	103.43	104.84	101.4	151,500
December 29, 2025	104.43	104.68	104.68	105.94	102.89	49,827
December 26, 2025	105.12	104.11	104.11	106.32	103.75	64,600
December 24, 2025	107.13	105.32	105.32	107.8	101.9	83,847
December 23, 2025	105.9	108.05	108.05	108.87	105.27	169,000
December 22, 2025	109.01	106.83	106.83	110.5	105.99	127,200
December 19, 2025	107.35	107.82	107.82	109.96	106.47	139,300
December 18, 2025	110.69	107.8	107.8	111.15	106.97	85,800
December 17, 2025	110.8	109.09	109.09	113.48	108.57	90,200
December 16, 2025	110.8	111.31	111.31	111.79	109.9	111,438
December 15, 2025	108.44	108.54	108.54	109.99	105.86	105,540
December 12, 2025	109.32	107.92	107.92	111.16	107.27	45,629
December 11, 2025	109.59	109.81	109.81	111.93	108.59	37,300
December 10, 2025	108	110.1	110.1	110.21	106.95	50,600
December 09, 2025	110.59	108.05	108.05	112	106.06	46,700
December 08, 2025	109.64	110.69	110.69	111.21	109.1	50,608
December 05, 2025	107.63	109.67	109.67	110.2	106.13	41,400
December 04, 2025	107.12	107.58	107.58	107.66	104.6	28,464
December 03, 2025	103.19	106.31	106.31	106.61	101.68	48,200
December 02, 2025	101.79	103	103	104	100.71	39,000
December 01, 2025	98.8	101.63	101.63	103.11	98.8	55,600
November 28, 2025	100.26	101.06	101.06	102.1	100	74,200
November 26, 2025	100.66	100.02	100.02	103	99.86	55,130
November 25, 2025	97.61	101.16	101.16	101.69	92.23	97,263
November 24, 2025	106.59	102.32	102.32	108.64	99.18	121,012

Climb Global Solutions, Inc. (CLMB) NASDAQ