Climb Global Solutions In... (CLMB)
NASDAQ: CLMB
· Real-Time Price · USD
117.65
1.40 (1.20%)
At close: Aug 21, 2025, 3:59 PM
117.65
0.00%
After-hours: Aug 21, 2025, 04:20 PM EDT
CLMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 118.30 | 122.25 | 115.75 | 116.25 | 116.25 | -2.02% | 66,455 |
| Aug 19, 2025 | 118.30 | 120.53 | 117.58 | 118.65 | 118.65 | 0.90% | 55,600 |
| Aug 18, 2025 | 118.77 | 120.71 | 116.80 | 117.59 | 117.59 | -0.98% | 37,509 |
| Aug 15, 2025 | 123.78 | 123.78 | 117.77 | 118.75 | 118.75 | -3.93% | 77,100 |
| Aug 14, 2025 | 127.90 | 129.26 | 123.61 | 123.61 | 123.61 | -3.83% | 53,900 |
| Aug 13, 2025 | 124.98 | 130.32 | 124.89 | 128.53 | 128.53 | 2.91% | 80,303 |
| Aug 12, 2025 | 119.62 | 126.44 | 118.51 | 124.89 | 124.89 | 5.23% | 152,000 |
| Aug 11, 2025 | 115.00 | 118.96 | 115.00 | 118.68 | 118.68 | 3.23% | 79,840 |
| Aug 8, 2025 | 113.12 | 116.05 | 113.12 | 114.97 | 114.80 | 1.30% | 36,300 |
| Aug 7, 2025 | 108.90 | 113.74 | 108.90 | 113.50 | 113.33 | 4.51% | 37,600 |
| Aug 6, 2025 | 111.14 | 111.14 | 106.60 | 108.60 | 108.44 | 0.68% | 24,651 |
| Aug 5, 2025 | 107.49 | 108.25 | 104.36 | 107.87 | 107.71 | 0.51% | 43,928 |
| Aug 4, 2025 | 111.25 | 113.19 | 105.99 | 107.32 | 107.16 | -3.53% | 87,685 |
| Aug 1, 2025 | 116.64 | 117.98 | 110.30 | 111.25 | 111.09 | -5.72% | 166,600 |
| Jul 31, 2025 | 113.00 | 124.00 | 108.53 | 118.00 | 117.83 | 16.21% | 182,200 |
| Jul 30, 2025 | 101.51 | 103.78 | 101.51 | 101.54 | 101.39 | 0.44% | 47,876 |
| Jul 29, 2025 | 101.81 | 103.37 | 100.45 | 101.10 | 100.95 | 0.20% | 44,000 |
| Jul 28, 2025 | 99.50 | 101.56 | 99.43 | 100.90 | 100.75 | 1.87% | 28,824 |
| Jul 25, 2025 | 98.78 | 99.51 | 97.49 | 99.05 | 98.90 | 0.91% | 45,603 |
| Jul 24, 2025 | 101.07 | 101.07 | 97.91 | 98.16 | 98.01 | -2.59% | 27,117 |