Climb Global Solutions In... (CLMB)
NASDAQ: CLMB
· Real-Time Price · USD
128.61
-2.80 (-2.13%)
At close: Sep 05, 2025, 3:59 PM
128.92
0.24%
After-hours: Sep 05, 2025, 07:03 PM EDT
CLMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 132.46 | 133.46 | 128.60 | 128.61 | 128.61 | -2.13% | 43,146 |
| Sep 4, 2025 | 126.00 | 131.41 | 125.56 | 131.41 | 131.41 | 4.77% | 51,603 |
| Sep 3, 2025 | 124.42 | 126.00 | 123.05 | 125.43 | 125.43 | 0.66% | 25,300 |
| Sep 2, 2025 | 122.62 | 125.28 | 122.00 | 124.61 | 124.61 | 0.85% | 35,800 |
| Aug 29, 2025 | 124.91 | 125.02 | 122.86 | 123.56 | 123.56 | -0.57% | 26,700 |
| Aug 28, 2025 | 124.72 | 127.12 | 123.30 | 124.27 | 124.27 | -0.38% | 37,337 |
| Aug 27, 2025 | 122.50 | 124.78 | 122.50 | 124.75 | 124.75 | 1.24% | 23,542 |
| Aug 26, 2025 | 122.86 | 125.26 | 122.41 | 123.22 | 123.22 | 0.51% | 31,524 |
| Aug 25, 2025 | 123.86 | 124.57 | 122.20 | 122.59 | 122.59 | -1.03% | 28,714 |
| Aug 22, 2025 | 118.78 | 125.00 | 118.78 | 123.86 | 123.86 | 5.28% | 38,329 |
| Aug 21, 2025 | 116.45 | 118.86 | 115.35 | 117.65 | 117.65 | 1.20% | 77,106 |
| Aug 20, 2025 | 118.30 | 122.25 | 115.75 | 116.25 | 116.25 | -2.02% | 66,500 |
| 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 |