Skip to main content
Climb Global Solutions, Inc. (CLMB)
NASDAQ: CLMB · Real-Time Price · USD
21.19
+0.20 (0.95%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Climb Global Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.9821.2720.5421.1921.190.95%189,188
Apr 27, 202621.1321.8020.6820.9920.99-0.66%127,881
Apr 24, 202621.0321.3820.5621.1321.13-0.56%201,964
Apr 23, 202621.9922.2321.1021.2521.25-4.28%100,940
Apr 22, 202622.5622.7222.0622.2022.20-1.55%77,186
Apr 21, 202622.3323.0222.2922.5522.551.30%129,435
Apr 20, 202622.5022.8121.6022.2622.26-2.54%84,213
Apr 17, 202623.0823.6022.6022.8422.84-0.17%92,567
Apr 16, 202622.6523.1122.5722.8822.88-0.26%120,544
Apr 15, 202622.6523.0522.3622.9422.940.53%102,213
Apr 14, 202623.0023.5222.7522.8222.82-0.09%132,426
Apr 13, 202621.2222.9121.2222.8422.846.93%174,254
Apr 10, 202621.5521.8721.1821.3621.36-0.60%121,468
Apr 9, 202620.9321.7320.8021.4921.491.94%183,709
Apr 8, 202621.9622.5120.9521.0821.080.86%115,927
Apr 7, 202620.7721.3620.3820.9020.900.58%115,698
Apr 6, 202620.6621.0620.3120.7820.780.58%97,240
Apr 2, 202620.1820.8019.4320.6620.661.72%164,096
Apr 1, 202620.1720.5919.7320.3120.312.47%192,807
Mar 31, 202619.5719.9519.1619.8219.822.22%197,716
Mar 30, 202619.5919.9419.2019.3919.39-1.02%182,005
Mar 27, 202619.9120.3319.5419.5919.59-2.05%160,966
Mar 26, 202620.8221.1819.7620.0020.00-3.94%185,003
Mar 25, 202620.0120.9019.4520.8220.825.36%303,825
Mar 24, 202619.7620.7619.6219.7619.76-1.25%302,015
Mar 23, 202620.6421.0519.9120.0120.011.89%291,088
Mar 20, 202619.4619.7818.9119.6419.640.94%397,552
Mar 19, 202619.2919.7218.9619.4619.460.54%436,220
Mar 18, 202619.9520.0819.1719.3519.35-3.17%432,236
Mar 17, 202620.0620.3119.6519.9819.98-0.48%384,504
Mar 16, 202620.2220.9320.0620.0820.08-0.27%434,672
Mar 13, 202620.1620.6519.8220.1420.140.29%237,596
Mar 12, 202620.3820.7519.8620.0820.08-2.13%326,588
Mar 11, 202620.8721.2320.1720.5120.51-3.19%249,628
Mar 10, 202620.9421.7420.7921.1921.190.83%445,424
Mar 9, 202621.2521.4020.1921.0221.02-3.51%208,036
Mar 6, 202621.9822.0321.3221.7821.78-2.91%299,336
Mar 5, 202622.5923.4622.1522.4322.43-0.94%340,532
Mar 4, 202622.4823.3722.4422.6522.651.39%348,672
Mar 3, 202622.1922.5321.2822.3422.340.65%436,968
Mar 2, 202623.0424.0122.1922.1922.19-6.25%438,868
Feb 27, 202622.3924.1122.3923.6723.675.16%337,268
Feb 26, 202623.0023.0020.0222.5122.51-3.18%457,124
Feb 25, 202625.3925.3922.8223.2523.25-6.80%460,136
Feb 24, 202627.2527.9924.7624.9424.94-8.29%410,684
Feb 23, 202629.6129.9027.1127.2027.20-8.19%417,004
Feb 20, 202629.6130.1329.5129.6329.63-0.15%324,360
Feb 19, 202629.1829.8229.1829.6729.670.51%233,052
Feb 18, 202629.2829.7428.8329.5229.520.55%320,460
Feb 17, 202630.1830.3929.2229.3629.36-2.99%171,400
Feb 13, 202629.3730.5229.1530.2630.263.85%184,608
Feb 12, 202629.4231.2228.7729.1429.140.29%259,804
Feb 11, 202629.5129.7528.5629.0629.06-0.96%308,804
Feb 10, 202630.0330.1329.3429.3429.34-2.35%198,488
Feb 9, 202630.6630.8029.9330.0530.05-2.02%299,680
Feb 6, 202630.2131.2230.1930.6630.663.33%178,652
Feb 5, 202629.9730.2429.4829.6829.68-0.98%155,132
Feb 4, 202630.2430.2629.5429.9729.97-0.22%141,284
Feb 3, 202629.7630.4129.3530.0330.030.56%166,200
Feb 2, 202629.8230.1129.5829.8729.870.73%191,368
Jan 30, 202630.3430.9329.4729.6529.65-3.80%415,612
Jan 29, 202630.3230.8229.7430.8230.822.44%171,208
Jan 28, 202629.9530.1529.5730.0830.080.97%142,884
Jan 27, 202629.4530.2528.7529.8029.801.35%353,940
Jan 26, 202629.6630.1429.1729.4029.40-0.93%243,056
Jan 23, 202630.1130.1129.2329.6829.68-1.44%178,144
Jan 22, 202630.4930.7930.0530.1130.11-0.07%248,176
Jan 21, 202630.3730.5229.0130.1330.130.52%248,020
Jan 20, 202631.3831.6129.9729.9829.98-6.01%192,448
Jan 16, 202631.8832.0031.3331.8931.890.04%264,944
Jan 15, 202630.6932.4630.5831.8831.884.28%251,592
Jan 14, 202630.7130.9329.8330.5730.570.03%286,460
Jan 13, 202629.7630.7729.3530.5630.563.37%460,748
Jan 12, 202629.7529.8428.6029.5729.57-0.95%321,712
Jan 9, 202629.2029.9028.9729.8529.852.88%290,276
Jan 8, 202628.0729.0127.9929.0129.014.03%251,532
Jan 7, 202627.6128.1527.6127.8927.890.83%248,124
Jan 6, 202626.8227.7926.0127.6627.661.92%661,528
Jan 5, 202625.2727.2525.2327.1427.147.98%478,424
Jan 2, 202625.7926.1324.7925.1325.13-2.20%517,152
Dec 31, 202525.8025.9725.3225.7025.70-0.62%706,584
Dec 30, 202526.2126.2125.3525.8625.86-1.19%605,904
Dec 29, 202526.1126.4925.7226.1726.170.55%199,308
Dec 26, 202526.2826.5825.9426.0326.03-1.15%258,304
Dec 24, 202526.7826.9525.4826.3326.33-2.53%335,388
Dec 23, 202526.4827.2226.3227.0127.011.14%675,800
Dec 22, 202527.2527.6326.5026.7126.71-0.92%508,700
Dec 19, 202526.8427.4926.6226.9626.960.02%557,188
Dec 18, 202527.6727.7926.7426.9526.95-1.18%343,028
Dec 17, 202527.7028.3727.1427.2727.27-1.99%360,744
Dec 16, 202527.7027.9527.4827.8327.832.55%445,752
Dec 15, 202527.1127.5026.4727.1427.140.57%422,160
Dec 12, 202527.3327.7926.8226.9826.98-1.72%182,516
Dec 11, 202527.4027.9827.1527.4527.45-0.26%149,144
Dec 10, 202527.0027.5526.7427.5327.531.90%202,336
Dec 9, 202527.6528.0026.5227.0127.01-2.38%186,704
Dec 8, 202527.4127.8027.2827.6727.670.93%202,432
Dec 5, 202526.9127.5526.5327.4227.421.94%165,540
Dec 4, 202526.7826.9226.1526.9026.901.19%113,860
Dec 3, 202525.8026.6525.4226.5826.583.22%192,740