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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2025	119.13	111.21	111.21	119.13	111.01	39,471
March 12, 2025	122.82	118.65	118.65	125	118.65	27,288
March 11, 2025	123.64	121	121	124	118.96	46,950
March 10, 2025	128.01	123.55	123.55	130	118.23	109,533
March 07, 2025	132.65	131.86	131.86	136.05	127.26	53,783
March 06, 2025	129.59	134	134	145	126.1	138,867
March 05, 2025	117.91	118.81	118.81	122.3	115.25	67,816
March 04, 2025	115.48	117.75	117.75	120	111.99	35,865
March 03, 2025	123.24	117.26	117.26	123.26	116.39	40,000
February 28, 2025	121	122.59	122.59	126.64	120.8	30,080
February 27, 2025	124.13	121.78	121.78	124.38	121	28,613
February 26, 2025	120.58	124	124	125.33	120.58	27,832
February 25, 2025	120	120.59	120.59	121.92	118.56	22,943
February 24, 2025	124.53	119.85	119.85	124.53	119.85	41,293
February 21, 2025	128.2	124.41	124.41	128.2	122.8	31,000
February 20, 2025	124	126.34	126.34	127.34	119.95	25,220
February 19, 2025	126.39	123.85	123.85	126.39	123.48	21,610
February 18, 2025	130.2	126.56	126.56	132.81	125.79	26,730
February 14, 2025	130	129.38	129.38	133	126.48	28,000
February 13, 2025	127.12	128.93	128.93	129.38	125.01	21,500
February 12, 2025	124.99	126.21	126.21	127.26	124.99	15,238
February 11, 2025	125.01	127.43	127.43	128.05	125.01	18,246
February 10, 2025	126	126.13	126.13	129.23	125.85	18,136
February 07, 2025	127.75	126.22	126.22	127.75	125.41	19,416
February 06, 2025	127.28	127.75	127.75	127.78	125.88	15,600
February 05, 2025	126.29	126.71	126.71	127.6	125.45	16,400
February 04, 2025	124.95	125.67	125.67	126.75	123.07	12,207
February 03, 2025	121.25	124.81	124.81	125.26	118.9	38,229
January 31, 2025	130.37	126.73	126.73	131.35	126.05	22,200
January 30, 2025	131.2	129.47	129.47	133.07	129.13	17,400
January 29, 2025	130.33	131.22	131.22	131.94	128	14,300
January 28, 2025	128	130.94	130.94	131.26	126.87	26,100
January 27, 2025	128.84	126.76	126.76	129.78	125.1	35,428
January 24, 2025	133.43	132.69	132.69	133.43	129.86	21,300
January 23, 2025	134.59	134.29	134.29	135.9	133.61	17,407
January 22, 2025	138.5	135.24	135.24	138.78	134	24,054
January 21, 2025	131.67	136.58	136.58	137.76	131.17	35,200
January 17, 2025	128.01	130.17	130.17	130.17	126.15	21,800
January 16, 2025	129.87	126.96	126.96	129.87	126.96	18,134
January 15, 2025	130.28	129.7	129.7	131.6	127.38	23,800
January 14, 2025	124.11	126.65	126.65	131.27	124.11	54,600
January 13, 2025	121.2	124.02	124.02	124.55	120.71	24,900
January 10, 2025	122.67	124.25	124.25	124.5	122	28,733
January 08, 2025	123.07	124.32	124.32	125.15	122.01	15,506
January 07, 2025	125.62	124.59	124.59	132.51	121.94	31,700
January 06, 2025	128.35	126.76	126.76	131	125.47	30,830
January 03, 2025	125.3	127.48	127.48	129.89	125.3	38,820
January 02, 2025	126.75	124.92	124.92	127.57	123.93	28,400
December 31, 2024	127	126.75	126.75	129.71	126	32,111
December 30, 2024	125.35	126.58	126.58	129.12	120.68	61,600
December 27, 2024	127.95	126.29	126.29	128	123.88	16,238
December 26, 2024	128.65	128.64	128.64	129.77	125.35	23,500
December 24, 2024	122.95	128.74	128.74	128.93	122.8	17,423
December 23, 2024	124.79	122.95	122.95	126	120.59	18,229
December 20, 2024	121.33	124.6	124.6	127.75	118.25	46,434
December 19, 2024	124.83	124.38	124.38	127.21	121.41	28,500
December 18, 2024	133.92	122.9	122.9	138.11	122.61	33,700
December 17, 2024	135.42	133.07	133.07	135.42	129.36	20,206
December 16, 2024	126.52	135.64	135.64	138.1	125.12	45,830
December 13, 2024	131.01	127.11	127.11	132.7	125.9	19,136

Climb Global Solutions, Inc. (CLMB) NASDAQ