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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	105.33	105.32	105.32	106.43	102.74	20,100
May 07, 2025	105.71	103.49	103.49	106.76	102.06	40,135
May 06, 2025	100.15	106.42	106.42	108.48	100.15	41,526
May 05, 2025	100	101.91	101.91	102.47	99.74	42,501
May 02, 2025	102.02	101.27	101.27	105.24	99.71	37,374
May 01, 2025	102.92	100.01	100.01	103.32	94.85	59,429
April 30, 2025	106.54	105.4	105.4	106.66	103.18	35,198
April 29, 2025	107.04	107.4	107.4	108.85	106.01	45,140
April 28, 2025	109.29	107.28	107.28	109.5	106.56	45,309
April 25, 2025	106.55	109.14	109.14	109.56	105.46	35,006
April 24, 2025	105.1	107.59	107.59	107.59	104.64	25,441
April 23, 2025	110.04	104.7	104.7	110.04	104.51	32,413
April 22, 2025	107.17	106.39	106.39	107.62	104.69	29,941
April 21, 2025	106.12	105.51	105.51	108.25	104.58	22,611
April 17, 2025	106.01	106.47	106.47	107.54	104.88	41,720
April 16, 2025	106.33	105.96	105.96	106.81	104.34	21,915
April 15, 2025	105.59	107.04	107.04	108.38	105.05	20,597
April 14, 2025	106.92	105.9	105.9	107.5	103.35	20,517
April 11, 2025	102.7	105.25	105.25	106.49	102.6	13,400
April 10, 2025	103.54	104.07	104.07	105.33	101.36	27,207
April 09, 2025	95.31	107.03	107.03	108.26	95.31	40,903
April 08, 2025	99.9	96.64	96.64	102.27	94.73	40,710
April 07, 2025	94.92	97.87	97.87	102.9	88.9	34,447
April 04, 2025	98.04	99.27	99.27	101.21	95.01	39,495
April 03, 2025	106.75	102.78	102.78	106.75	99.27	31,400
April 02, 2025	109.83	111.97	111.97	111.97	108.71	21,277
April 01, 2025	110.6	110.58	110.58	111.12	108.28	17,506
March 31, 2025	108	110.76	110.76	112.49	106.82	39,125
March 28, 2025	110	109.02	109.02	110.96	108.1	19,000
March 27, 2025	112.03	110	110	113.85	110	24,400
March 26, 2025	114.67	113.28	113.28	116.47	111	15,943
March 25, 2025	116.66	114.93	114.93	117.17	113.82	22,400
March 24, 2025	119.99	116.21	116.21	122.15	114.47	31,500
March 21, 2025	114.26	117.38	117.38	117.4	112.28	57,035
March 20, 2025	116.82	115.8	115.8	116.99	114.47	33,700
March 19, 2025	114.41	118.07	118.07	119.12	113.94	25,333
March 18, 2025	110.95	113.39	113.39	114.56	109.11	22,828
March 17, 2025	111.02	111.78	111.78	113.5	109.95	27,800
March 14, 2025	112.2	111.66	111.66	113.46	109.98	33,795
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

Climb Global Solutions, Inc. (CLMB) NASDAQ