Climb Global Solutions In... (CLMB)
NASDAQ: CLMB
· Real-Time Price · USD
123.67
-4.86 (-3.78%)
At close: Aug 14, 2025, 3:59 PM
123.61
-0.05%
After-hours: Aug 14, 2025, 05:52 PM EDT
CLMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 127.90 | 129.26 | 123.61 | 123.61 | 123.61 | -3.83% | 53,396 |
| 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 |
| Jul 23, 2025 | 98.69 | 101.10 | 98.39 | 100.77 | 100.62 | 2.68% | 32,400 |
| Jul 22, 2025 | 98.85 | 100.02 | 98.14 | 98.14 | 97.99 | -0.83% | 40,723 |
| Jul 21, 2025 | 101.05 | 101.64 | 98.94 | 98.96 | 98.81 | -1.90% | 40,677 |
| Jul 18, 2025 | 104.18 | 104.36 | 99.75 | 100.88 | 100.73 | -2.36% | 54,941 |