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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	118.77	117.59	117.6	120.71	116.81	37,030
August 15, 2025	123.78	118.75	118.75	123.78	117.77	77,100
August 14, 2025	127.9	123.61	123.61	129.26	123.61	53,900
August 13, 2025	124.98	128.53	128.53	130.32	124.89	80,303
August 12, 2025	119.62	124.89	124.89	126.44	118.51	152,000
August 11, 2025	115	118.68	118.68	118.96	115	79,840
August 08, 2025	113.12	114.97	114.97	116.05	113.12	36,300
August 07, 2025	108.9	113.5	113.5	113.74	108.9	37,600
August 06, 2025	111.14	108.6	108.6	111.14	106.6	24,651
August 05, 2025	107.49	107.87	107.87	108.25	104.36	43,928
August 04, 2025	111.25	107.32	107.32	113.19	105.99	87,685
August 01, 2025	116.64	111.25	111.25	117.98	110.3	166,600
July 31, 2025	113	118	118	124	108.53	182,200
July 30, 2025	101.51	101.54	101.54	103.78	101.51	47,876
July 29, 2025	101.81	101.1	101.1	103.37	100.45	44,000
July 28, 2025	99.5	100.9	100.9	101.56	99.43	28,824
July 25, 2025	98.78	99.05	99.05	99.51	97.49	45,603
July 24, 2025	101.07	98.16	98.16	101.07	97.91	27,117
July 23, 2025	98.69	100.77	100.77	101.1	98.39	32,400
July 22, 2025	98.85	98.14	98.14	100.02	98.14	40,723
July 21, 2025	101.05	98.96	98.96	101.64	98.94	40,677
July 18, 2025	104.18	100.88	100.53	104.18	99.75	54,514
July 17, 2025	105.8	103.32	103.32	107.15	103.32	42,000
July 16, 2025	108.35	105.64	105.64	109.5	103.32	49,900
July 15, 2025	110.2	107.67	107.67	110.27	106.49	94,106
July 14, 2025	108.2	109.28	109.28	109.8	107.91	105,200
July 11, 2025	111.94	108.2	108.2	112.16	108.18	101,432
July 10, 2025	115.81	112.41	112.41	115.81	111.86	98,312
July 09, 2025	113.37	116.23	116.23	116.27	111.93	39,128
July 08, 2025	112.3	112.24	112.24	112.74	110.79	58,200
July 07, 2025	111.07	111.51	111.51	112.8	110.7	69,733
July 03, 2025	108.97	112.2	112.2	112.27	107.74	31,248
July 02, 2025	107.38	108.89	108.89	109.32	102.13	158,602
July 01, 2025	107	107.07	107.07	109.76	105.28	235,400
June 30, 2025	103.33	106.91	106.91	107.21	102.19	158,000
June 27, 2025	103.24	103.33	103.33	104.19	101.07	125,535
June 26, 2025	100.5	102.56	102.56	102.69	98.66	132,748
June 25, 2025	100.5	100.44	100.44	101.75	97.11	102,828
June 24, 2025	101.51	100.2	100.2	101.99	97.53	91,900
June 23, 2025	99.81	100.6	100.6	100.7	97.99	76,317
June 20, 2025	105.69	99.69	99.69	105.69	98.38	122,585
June 18, 2025	105.95	104.65	104.65	108.39	104.64	94,700
June 17, 2025	105.59	106.17	106.17	107.44	104.61	111,600
June 16, 2025	105.44	105.87	105.87	106.5	104.31	61,036
June 13, 2025	104.57	105	105	106.64	103	83,521
June 12, 2025	105.32	106.07	106.07	106.3	104.8	64,623
June 11, 2025	107.95	105.77	105.77	108	104.4	85,800
June 10, 2025	106.42	107.5	107.5	107.69	104.7	119,206
June 09, 2025	106.48	106.32	106.32	107.07	105.02	92,900
June 06, 2025	105.01	105.41	105.41	105.42	103.32	145,738
June 05, 2025	103.5	103.4	103.4	106.05	103.15	65,300
June 04, 2025	107.63	103.1	103.1	108.31	102.9	56,505
June 03, 2025	107.68	107.12	107.12	108.93	104.74	114,540
June 02, 2025	109.62	107.5	107.5	109.62	106.76	99,200
May 30, 2025	109.63	110.18	110.18	110.54	106.07	317,900
May 29, 2025	105.65	110.64	110.64	110.8	104.01	219,124
May 28, 2025	107.64	106.8	106.8	107.72	105.94	130,600
May 27, 2025	106.18	107.95	107.95	108.43	105	51,100
May 23, 2025	103.44	104.97	104.97	107.06	103.44	99,300
May 22, 2025	106.18	104.61	104.61	106.88	103.28	20,500

Climb Global Solutions, Inc. (CLMB) NASDAQ