Climb Global Solutions In... (CLMB)
111.77
1.19 (1.08%)
At close: Apr 02, 2025, 3:59 PM
111.61
-0.14%
After-hours: Apr 02, 2025, 04:39 PM EDT
Climb Global Solutions Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 110.60 | 111.12 | 108.28 | 110.58 | -0.18 | -0.16% | 17,506 |
| Mar 31, 2025 | 108.00 | 112.49 | 106.82 | 110.76 | 1.74 | 1.60% | 39,125 |
| Mar 28, 2025 | 110.00 | 110.96 | 108.10 | 109.02 | -0.98 | -0.89% | 19,000 |
| Mar 27, 2025 | 112.03 | 113.85 | 110.00 | 110.00 | -3.28 | -2.90% | 24,400 |
| Mar 26, 2025 | 114.67 | 116.47 | 111.00 | 113.28 | -1.65 | -1.44% | 15,943 |
| Mar 25, 2025 | 116.66 | 117.17 | 113.82 | 114.93 | -1.28 | -1.10% | 22,400 |
| Mar 24, 2025 | 119.99 | 122.15 | 114.47 | 116.21 | -1.17 | -1.00% | 31,500 |
| Mar 21, 2025 | 114.26 | 117.40 | 112.28 | 117.38 | 1.58 | 1.36% | 57,035 |
| Mar 20, 2025 | 116.82 | 116.99 | 114.47 | 115.80 | -2.27 | -1.92% | 33,700 |
| Mar 19, 2025 | 114.41 | 119.12 | 113.94 | 118.07 | 4.68 | 4.13% | 25,335 |
| Mar 18, 2025 | 110.95 | 114.56 | 109.11 | 113.39 | 1.61 | 1.44% | 22,828 |
| Mar 17, 2025 | 111.02 | 113.50 | 109.95 | 111.78 | 0.12 | 0.11% | 27,800 |
| Mar 14, 2025 | 112.20 | 113.46 | 109.98 | 111.66 | 0.45 | 0.40% | 33,806 |
| Mar 13, 2025 | 119.13 | 119.13 | 111.01 | 111.21 | -7.44 | -6.27% | 40,500 |
| Mar 12, 2025 | 122.82 | 125.00 | 118.65 | 118.65 | -2.35 | -1.94% | 27,300 |
| Mar 11, 2025 | 123.64 | 124.00 | 118.96 | 121.00 | -2.55 | -2.06% | 46,950 |
| Mar 10, 2025 | 128.01 | 130.00 | 118.23 | 123.55 | -8.31 | -6.30% | 109,533 |
| Mar 7, 2025 | 132.65 | 136.05 | 127.26 | 131.86 | -2.14 | -1.60% | 53,800 |
| Mar 6, 2025 | 129.59 | 145.00 | 126.10 | 134.00 | 15.19 | 12.79% | 138,900 |
| Mar 5, 2025 | 117.91 | 122.30 | 115.25 | 118.81 | 1.06 | 0.90% | 67,816 |
| Mar 4, 2025 | 115.48 | 120.00 | 111.99 | 117.75 | 0.49 | 0.42% | 35,900 |
| Mar 3, 2025 | 123.24 | 123.26 | 116.39 | 117.26 | -5.33 | -4.35% | 40,000 |
| Feb 28, 2025 | 121.00 | 126.64 | 120.80 | 122.59 | 0.81 | 0.67% | 30,615 |
| Feb 27, 2025 | 124.13 | 124.38 | 121.00 | 121.78 | -2.22 | -1.79% | 28,613 |
| Feb 26, 2025 | 120.58 | 125.33 | 120.58 | 124.00 | 3.41 | 2.83% | 27,832 |
| Feb 25, 2025 | 120.00 | 121.92 | 118.56 | 120.59 | 0.74 | 0.62% | 22,943 |
| Feb 24, 2025 | 124.53 | 124.53 | 119.85 | 119.85 | -4.56 | -3.67% | 41,300 |
| Feb 21, 2025 | 128.20 | 128.20 | 122.80 | 124.41 | -1.93 | -1.53% | 31,000 |
| Feb 20, 2025 | 124.00 | 127.34 | 119.95 | 126.34 | 2.49 | 2.01% | 25,221 |
| Feb 19, 2025 | 126.39 | 126.39 | 123.48 | 123.85 | -2.71 | -2.14% | 21,610 |
| Feb 18, 2025 | 130.20 | 132.81 | 125.79 | 126.56 | -2.82 | -2.18% | 26,730 |
| Feb 14, 2025 | 130.00 | 133.00 | 126.48 | 129.38 | 0.45 | 0.35% | 28,000 |
| Feb 13, 2025 | 127.12 | 129.38 | 125.01 | 128.93 | 2.72 | 2.16% | 21,500 |
| Feb 12, 2025 | 124.99 | 127.26 | 124.99 | 126.21 | -1.22 | -0.96% | 15,238 |
| Feb 11, 2025 | 125.01 | 128.05 | 125.01 | 127.43 | 1.30 | 1.03% | 18,246 |
| Feb 10, 2025 | 126.00 | 129.23 | 125.85 | 126.13 | -0.09 | -0.07% | 18,136 |
| Feb 7, 2025 | 127.75 | 127.75 | 125.41 | 126.22 | -1.53 | -1.20% | 19,416 |
| Feb 6, 2025 | 127.28 | 127.78 | 125.88 | 127.75 | 1.04 | 0.82% | 15,600 |
| Feb 5, 2025 | 126.29 | 127.60 | 125.45 | 126.71 | 1.04 | 0.83% | 16,400 |
| Feb 4, 2025 | 124.95 | 126.75 | 123.07 | 125.67 | 0.86 | 0.69% | 12,207 |
| Feb 3, 2025 | 121.25 | 125.26 | 118.90 | 124.81 | -1.92 | -1.52% | 38,229 |
| Jan 31, 2025 | 130.37 | 131.35 | 126.05 | 126.73 | -2.74 | -2.12% | 22,200 |
| Jan 30, 2025 | 131.20 | 133.07 | 129.13 | 129.47 | -1.75 | -1.33% | 17,400 |
| Jan 29, 2025 | 130.33 | 131.94 | 128.00 | 131.22 | 0.28 | 0.21% | 14,300 |
| Jan 28, 2025 | 128.00 | 131.26 | 126.87 | 130.94 | 4.18 | 3.30% | 26,100 |
| Jan 27, 2025 | 128.84 | 129.78 | 125.10 | 126.76 | -5.93 | -4.47% | 35,428 |
| Jan 24, 2025 | 133.43 | 133.43 | 129.86 | 132.69 | -1.60 | -1.19% | 21,300 |
| Jan 23, 2025 | 134.59 | 135.90 | 133.61 | 134.29 | -0.95 | -0.70% | 17,407 |
| Jan 22, 2025 | 138.50 | 138.78 | 134.00 | 135.24 | -1.34 | -0.98% | 24,054 |
| Jan 21, 2025 | 131.67 | 137.76 | 131.17 | 136.58 | 6.41 | 4.92% | 35,200 |