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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	119.03	122.24	122.24	123.07	117.41	115,200
January 12, 2026	118.99	118.26	118.26	119.37	114.38	80,428
January 09, 2026	116.8	119.4	119.4	119.6	115.89	72,600
January 08, 2026	112.28	116.05	116.05	116.05	111.95	62,900
January 07, 2026	110.44	111.55	111.55	112.6	110.44	62,031
January 06, 2026	107.29	110.63	110.63	111.16	104.02	165,400
January 05, 2026	101.08	108.55	108.55	108.98	100.92	119,606
January 02, 2026	103.16	100.53	100.53	104.52	99.16	129,300
December 31, 2025	103.21	102.79	102.79	103.89	101.27	176,646
December 30, 2025	104.84	103.43	103.43	104.84	101.4	151,500
December 29, 2025	104.43	104.68	104.68	105.94	102.89	49,827
December 26, 2025	105.12	104.11	104.11	106.32	103.75	64,600
December 24, 2025	107.13	105.32	105.32	107.8	101.9	83,847
December 23, 2025	105.9	108.05	108.05	108.87	105.27	169,000
December 22, 2025	109.01	106.83	106.83	110.5	105.99	127,200
December 19, 2025	107.35	107.82	107.82	109.96	106.47	139,300
December 18, 2025	110.69	107.8	107.8	111.15	106.97	85,800
December 17, 2025	110.8	109.09	109.09	113.48	108.57	90,200
December 16, 2025	110.8	111.31	111.31	111.79	109.9	111,438
December 15, 2025	108.44	108.54	108.54	109.99	105.86	105,540
December 12, 2025	109.32	107.92	107.92	111.16	107.27	45,629
December 11, 2025	109.59	109.81	109.81	111.93	108.59	37,300
December 10, 2025	108	110.1	110.1	110.21	106.95	50,600
December 09, 2025	110.59	108.05	108.05	112	106.06	46,700
December 08, 2025	109.64	110.69	110.69	111.21	109.1	50,608
December 05, 2025	107.63	109.67	109.67	110.2	106.13	41,400
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

Climb Global Solutions, Inc. (CLMB) NASDAQ