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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 21, 2025	107.29	107.11	107.11	109	105.3	31,336
May 20, 2025	107.69	108.98	108.98	109.32	107.09	56,515
May 19, 2025	107.61	107.99	107.99	108.11	105.74	35,237
May 16, 2025	109.95	108.55	108.55	110.92	107.6	43,290
May 15, 2025	107.65	110.28	110.28	110.81	105.74	24,608
May 14, 2025	109.8	107.75	107.75	112.67	107.75	28,825
May 13, 2025	110.66	109.81	109.81	112.98	109	56,600
May 12, 2025	107.31	109.72	109.72	110.68	107.14	29,647
May 09, 2025	105.32	107.31	107.14	107.52	103	28,139
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

Climb Global Solutions, Inc. (CLMB) NASDAQ