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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	100.78	104.98	104.98	105.12	100	37,715
November 20, 2025	105.59	100.59	100.59	107.06	100.54	42,214
November 19, 2025	103.5	103.65	103.65	104.91	102	25,242
November 18, 2025	103.4	103.94	103.94	104.44	101.51	30,300
November 17, 2025	108.72	103.44	103.44	109.92	103.36	60,100
November 14, 2025	109.34	109.3	109.3	112.55	107.71	50,700
November 13, 2025	110.71	110.5	110.5	111.38	108.36	52,500
November 12, 2025	108.02	110.63	110.63	111	107.08	40,000
November 11, 2025	106.81	107.07	107.07	108.11	105.45	42,600
November 10, 2025	111.41	107.62	107.62	113.5	106.98	36,568
November 07, 2025	109.61	110.53	110.53	111.23	109.4	27,441
November 06, 2025	111.57	109.61	109.61	111.98	109.56	28,222
November 05, 2025	113.67	112.84	112.84	115.04	111.46	32,219
November 04, 2025	115.89	113.25	113.25	115.89	111.87	45,400
November 03, 2025	111.16	116.97	116.97	119.49	111.16	56,300
October 31, 2025	123	111.08	111.08	123	107.27	83,101
October 30, 2025	129.74	122.75	122.75	130.81	117.42	69,319
October 29, 2025	134.74	133.46	133.46	135.03	129.44	46,000
October 28, 2025	130.69	133.55	133.55	136.14	130.31	34,551
October 27, 2025	133.44	130.59	130.59	133.85	129.81	18,038
October 24, 2025	133.28	131.91	131.91	133.39	131.35	18,600
October 23, 2025	130.24	131.19	131.19	132.84	127	23,702
October 22, 2025	128.87	129.65	129.65	130.45	127.36	22,803
October 21, 2025	129.7	129.96	129.96	132.21	128.83	17,082
October 20, 2025	127.75	130.6	130.6	132.31	127.75	25,233
October 17, 2025	132.43	126.39	126.39	133.42	125.8	63,131
October 16, 2025	139.95	133.86	133.86	140.24	133.86	47,616
October 15, 2025	136.71	140.2	140.2	140.27	136.71	59,819
October 14, 2025	130.63	135.96	135.96	136.68	129.21	41,000
October 13, 2025	131.41	133.05	133.05	133.42	129.6	34,019
October 10, 2025	131.59	128.66	128.66	132.32	128.66	49,100
October 09, 2025	137.09	131.07	131.07	137.09	130.32	48,224
October 08, 2025	137.03	136.83	136.83	137.97	134.19	33,055
October 07, 2025	144.35	136.39	136.39	144.35	135.71	39,300
October 06, 2025	141.4	143.4	143.4	145.02	140.68	50,900
October 03, 2025	138.69	140	140	140.83	138.13	49,343
October 02, 2025	138.23	137.51	137.51	139	135.34	49,900
October 01, 2025	133.5	137.37	137.37	137.62	131.78	60,500
September 30, 2025	137.09	134.84	134.84	139.73	133.15	121,200
September 29, 2025	135.86	138.37	138.37	138.37	135.6	49,200
September 26, 2025	133.1	135.6	135.6	136.08	133.1	48,651
September 25, 2025	137.43	132.63	132.63	137.64	131.66	39,760
September 24, 2025	142.28	139.13	139.13	142.9	138.95	71,700
September 23, 2025	137.83	141.17	141.17	142.66	137.46	76,200
September 22, 2025	132.01	136.07	136.07	136.54	132.01	41,404
September 19, 2025	134.65	132.17	132.17	134.65	132.12	44,300
September 18, 2025	131.46	134.31	134.31	134.55	131.46	34,900
September 17, 2025	133.41	130.58	130.58	133.9	130.17	32,500
September 16, 2025	132.45	132.84	132.84	132.87	130.22	25,458
September 15, 2025	131.76	132.38	132.38	133.54	130.56	35,839
September 12, 2025	131.09	131.76	131.76	132.27	129.36	35,942
September 11, 2025	127.74	130.59	130.59	131.34	127.74	34,300

Climb Global Solutions, Inc. (CLMB) NASDAQ