Climb Global Solutions In... (CLMB)
NASDAQ: CLMB
· Real-Time Price · USD
141.87
1.87 (1.34%)
At close: Oct 06, 2025, 12:57 PM
CLMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 138.69 | 140.83 | 138.13 | 140.00 | 140.00 | 1.81% | 49,900 |
| Oct 2, 2025 | 138.23 | 139.00 | 135.34 | 137.51 | 137.51 | 0.10% | 49,900 |
| Oct 1, 2025 | 133.50 | 137.62 | 131.78 | 137.37 | 137.37 | 1.88% | 60,500 |
| Sep 30, 2025 | 137.09 | 139.73 | 133.15 | 134.84 | 134.84 | -2.55% | 121,200 |
| Sep 29, 2025 | 135.86 | 138.37 | 135.60 | 138.37 | 138.37 | 2.04% | 49,200 |
| Sep 26, 2025 | 133.10 | 136.08 | 133.10 | 135.60 | 135.60 | 2.24% | 48,651 |
| Sep 25, 2025 | 137.43 | 137.64 | 131.66 | 132.63 | 132.63 | -4.67% | 39,760 |
| Sep 24, 2025 | 142.28 | 142.90 | 138.95 | 139.13 | 139.13 | -1.45% | 71,700 |
| Sep 23, 2025 | 137.83 | 142.66 | 137.46 | 141.17 | 141.17 | 3.75% | 76,200 |
| Sep 22, 2025 | 132.01 | 136.54 | 132.01 | 136.07 | 136.07 | 2.95% | 41,404 |
| Sep 19, 2025 | 134.65 | 134.65 | 132.12 | 132.17 | 132.17 | -1.59% | 44,326 |
| Sep 18, 2025 | 131.46 | 134.55 | 131.46 | 134.31 | 134.31 | 2.86% | 34,900 |
| Sep 17, 2025 | 133.41 | 133.90 | 130.17 | 130.58 | 130.58 | -1.70% | 32,546 |
| Sep 16, 2025 | 132.45 | 132.93 | 130.22 | 132.84 | 132.84 | 0.35% | 25,800 |
| Sep 15, 2025 | 131.76 | 133.54 | 130.56 | 132.38 | 132.38 | 0.47% | 35,839 |
| Sep 12, 2025 | 131.09 | 132.27 | 129.36 | 131.76 | 131.76 | 0.90% | 37,437 |
| Sep 11, 2025 | 127.74 | 131.34 | 127.74 | 130.59 | 130.59 | 2.83% | 34,300 |
| Sep 10, 2025 | 126.05 | 127.48 | 125.09 | 127.00 | 127.00 | 1.42% | 32,900 |
| Sep 9, 2025 | 126.72 | 127.73 | 124.54 | 125.22 | 125.22 | -1.18% | 38,040 |
| Sep 8, 2025 | 128.61 | 128.90 | 126.61 | 126.72 | 126.72 | -1.47% | 34,241 |
Page 1 of 136