Climb Global Solutions, Inc. CLMB
NASDAQ · United States · Distribution Services
$33.06+0.94 (+2.91%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $33.06 | +2.89% | $32.33 | $33.18 | $32.02 | 136.17K |
| 2026-09-30 | $32.13 | -1.86% | $32.76 | $33.23 | $31.71 | 197.30K |
| 2026-09-29 | $32.74 | +0.40% | $32.63 | $32.80 | $30.83 | 189.40K |
| 2026-09-28 | $32.61 | +3.03% | $31.35 | $32.88 | $30.21 | 331.60K |
| 2026-09-25 | $31.65 | +1.57% | $31.11 | $32.60 | $31.02 | 264.10K |
| 2026-09-24 | $31.16 | +1.73% | $30.40 | $31.38 | $29.80 | 253.20K |
| 2026-09-23 | $30.63 | -0.55% | $30.80 | $31.09 | $29.36 | 221.50K |
| 2026-09-22 | $30.80 | +7.84% | $28.92 | $30.88 | $28.75 | 226.30K |
| 2026-09-21 | $28.56 | +2.37% | $27.90 | $28.77 | $27.40 | 126.90K |
| 2026-09-18 | $27.90 | +0.22% | $27.61 | $28.10 | $27.20 | 198.60K |
| 2026-09-17 | $27.84 | -1.42% | $28.39 | $28.76 | $27.66 | 72.60K |
| 2026-09-16 | $28.24 | -0.53% | $28.24 | $28.65 | $27.98 | 78.80K |
| 2026-09-15 | $28.39 | +0.21% | $28.37 | $28.62 | $28.09 | 84.00K |
| 2026-09-14 | $28.33 | +3.02% | $27.52 | $28.47 | $27.33 | 96.50K |
| 2026-09-11 | $27.50 | +2.34% | $27.18 | $27.76 | $26.69 | 112.40K |
| 2026-09-10 | $26.87 | -1.61% | $27.35 | $27.90 | $26.64 | 80.10K |
| 2026-09-09 | $27.31 | -1.90% | $27.69 | $28.00 | $26.99 | 117.30K |
| 2026-09-08 | $27.84 | -4.56% | $28.86 | $28.86 | $27.54 | 72.00K |
| 2026-09-04 | $29.17 | +3.51% | $28.30 | $29.23 | $27.94 | 86.60K |
| 2026-09-03 | $28.18 | +2.81% | $27.78 | $28.45 | $27.40 | 88.30K |
| 2026-09-02 | $27.41 | -2.07% | $28.05 | $28.16 | $27.12 | 156.40K |
| 2026-09-01 | $27.99 | -1.89% | $28.31 | $28.96 | $27.84 | 187.30K |
| 2026-08-31 | $28.53 | +0.81% | $28.38 | $28.71 | $27.99 | 143.10K |
| 2026-08-28 | $28.30 | -2.58% | $28.95 | $29.17 | $28.14 | 95.90K |
| 2026-08-27 | $29.05 | +4.99% | $27.81 | $29.38 | $27.65 | 235.30K |
| 2026-08-26 | $27.67 | +1.54% | $27.30 | $27.86 | $26.50 | 210.80K |
| 2026-08-25 | $27.25 | -0.76% | $27.47 | $28.35 | $27.01 | 124.40K |
| 2026-08-24 | $27.46 | -2.90% | $28.08 | $28.47 | $27.35 | 207.20K |
| 2026-08-21 | $28.28 | 0.00% | $28.32 | $28.67 | $28.04 | 163.00K |
| 2026-08-20 | $28.28 | -0.28% | $28.26 | $28.92 | $27.91 | 112.20K |
| 2026-08-19 | $28.36 | +0.04% | $28.50 | $28.70 | $28.15 | 105.60K |
| 2026-08-18 | $28.35 | +1.83% | $27.83 | $28.47 | $27.54 | 98.50K |
| 2026-08-17 | $27.84 | -2.35% | $28.36 | $28.39 | $27.75 | 99.90K |
| 2026-08-14 | $28.51 | +0.07% | $28.61 | $28.61 | $28.29 | 93.40K |
| 2026-08-13 | $28.49 | +0.81% | $28.39 | $28.55 | $27.90 | 124.20K |
| 2026-08-12 | $28.26 | +1.87% | $27.79 | $28.30 | $27.54 | 105.80K |
| 2026-08-11 | $27.74 | +2.29% | $27.17 | $27.75 | $26.46 | 132.30K |
| 2026-08-10 | $27.12 | -2.48% | $27.77 | $28.11 | $27.08 | 89.20K |
| 2026-08-07 | $27.81 | +1.24% | $27.48 | $28.25 | $27.13 | 138.70K |
| 2026-08-06 | $27.47 | +1.33% | $27.08 | $27.62 | $26.65 | 148.50K |
| 2026-08-05 | $27.11 | +1.23% | $26.89 | $27.34 | $26.04 | 144.70K |
| 2026-08-04 | $26.78 | -1.62% | $27.19 | $27.20 | $25.69 | 274.70K |
| 2026-08-03 | $27.22 | +1.53% | $26.48 | $28.13 | $26.48 | 262.70K |
| 2026-07-31 | $26.81 | +0.26% | $26.55 | $27.58 | $26.38 | 121.60K |
| 2026-07-30 | $26.74 | -5.88% | $28.00 | $28.00 | $23.47 | 337.40K |
| 2026-07-29 | $28.41 | +0.82% | $28.00 | $28.81 | $27.52 | 123.30K |
| 2026-07-28 | $28.18 | +3.72% | $27.47 | $28.34 | $27.27 | 169.10K |
| 2026-07-27 | $27.17 | +6.72% | $25.50 | $27.44 | $25.50 | 196.70K |
| 2026-07-24 | $25.46 | +1.43% | $25.16 | $25.67 | $25.00 | 72.20K |
| 2026-07-23 | $25.10 | -1.38% | $25.44 | $25.69 | $24.89 | 156.90K |
| 2026-07-22 | $25.45 | -1.43% | $25.91 | $26.09 | $24.88 | 113.80K |
| 2026-07-21 | $25.82 | +1.53% | $25.43 | $25.89 | $25.00 | 91.70K |
| 2026-07-20 | $25.43 | -1.97% | $25.94 | $26.20 | $25.24 | 118.20K |
| 2026-07-17 | $25.94 | +1.45% | $25.17 | $26.00 | $24.09 | 101.80K |
| 2026-07-16 | $25.57 | +1.95% | $25.13 | $25.90 | $24.63 | 130.50K |
| 2026-07-15 | $25.08 | -1.95% | $25.52 | $26.05 | $24.52 | 141.60K |
| 2026-07-14 | $25.58 | +0.83% | $25.57 | $25.99 | $25.30 | 95.70K |
| 2026-07-13 | $25.37 | -1.40% | $25.60 | $26.33 | $25.12 | 292.50K |
| 2026-07-10 | $25.73 | -0.43% | $25.90 | $26.36 | $25.26 | 178.90K |
| 2026-07-09 | $25.84 | +4.36% | $24.54 | $25.94 | $24.01 | 126.00K |
| 2026-07-08 | $24.76 | -2.60% | $25.25 | $25.67 | $24.50 | 263.30K |
| 2026-07-07 | $25.42 | +5.00% | $24.28 | $25.71 | $23.78 | 210.50K |
| 2026-07-06 | $24.21 | +1.47% | $24.52 | $24.52 | $23.68 | 103.10K |
| 2026-07-02 | $23.86 | -2.89% | $24.65 | $24.74 | $23.44 | 142.40K |
| 2026-07-01 | $24.57 | +5.86% | $23.20 | $24.58 | $22.87 | 175.10K |
| 2026-06-30 | $23.21 | +3.29% | $22.61 | $23.31 | $21.86 | 278.30K |
| 2026-06-29 | $22.47 | +0.58% | $22.64 | $23.23 | $21.95 | 156.70K |
| 2026-06-26 | $22.34 | +0.90% | $22.21 | $23.23 | $22.07 | 532.80K |
| 2026-06-25 | $22.14 | 0.00% | $22.15 | $22.61 | $21.50 | 98.00K |
| 2026-06-24 | $22.14 | +0.50% | $22.19 | $22.93 | $21.90 | 146.00K |
| 2026-06-23 | $22.03 | +3.19% | $21.20 | $22.31 | $20.68 | 152.70K |
| 2026-06-22 | $21.35 | -5.99% | $22.49 | $22.76 | $21.12 | 132.80K |
| 2026-06-18 | $22.71 | +0.84% | $22.92 | $23.62 | $21.99 | 247.70K |
| 2026-06-17 | $22.52 | -0.88% | $22.54 | $22.86 | $22.01 | 103.60K |
| 2026-06-16 | $22.72 | -1.56% | $23.10 | $23.55 | $22.31 | 109.00K |
| 2026-06-15 | $23.08 | +1.94% | $22.65 | $23.11 | $21.77 | 221.00K |
| 2026-06-12 | $22.64 | -2.41% | $23.45 | $23.56 | $21.82 | 142.70K |
| 2026-06-11 | $23.20 | +1.05% | $23.02 | $23.48 | $22.21 | 212.60K |
| 2026-06-10 | $22.96 | -4.33% | $24.00 | $25.12 | $22.90 | 243.10K |
| 2026-06-09 | $24.00 | +0.97% | $23.85 | $24.29 | $23.33 | 150.00K |
| 2026-06-08 | $23.77 | -0.21% | $23.71 | $24.17 | $23.14 | 139.30K |
| 2026-06-05 | $23.82 | +4.11% | $23.22 | $23.89 | $22.81 | 147.80K |
| 2026-06-04 | $22.88 | +4.52% | $22.09 | $23.08 | $22.01 | 136.60K |
| 2026-06-03 | $21.89 | -2.67% | $22.42 | $22.54 | $21.50 | 107.60K |
| 2026-06-02 | $22.49 | -0.79% | $22.60 | $23.06 | $22.17 | 130.00K |
| 2026-06-01 | $22.67 | +4.71% | $21.72 | $22.76 | $21.30 | 169.60K |
| 2026-05-29 | $21.65 | +4.14% | $20.79 | $21.86 | $20.62 | 164.30K |
| 2026-05-28 | $20.79 | -0.53% | $20.80 | $21.12 | $20.44 | 103.20K |
| 2026-05-27 | $20.90 | -1.51% | $21.22 | $21.71 | $20.58 | 135.50K |
| 2026-05-26 | $21.22 | +1.24% | $21.05 | $21.45 | $20.94 | 100.70K |