Climb Global Solutions In... (CLMB)
128.14
1.49 (1.18%)
At close: Jan 15, 2025, 11:03 AM
CLMB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 124.11 | 131.27 | 124.11 | 126.65 | 2.63 | 2.12% | 54,557 |
| Jan 13, 2025 | 121.20 | 124.55 | 120.71 | 124.02 | -0.23 | -0.19% | 24,900 |
| Jan 10, 2025 | 122.67 | 124.50 | 122.00 | 124.25 | -0.07 | -0.06% | 28,733 |
| Jan 8, 2025 | 123.07 | 125.15 | 122.01 | 124.32 | -0.27 | -0.22% | 15,506 |
| Jan 7, 2025 | 125.62 | 132.51 | 121.94 | 124.59 | -2.17 | -1.71% | 31,700 |
| Jan 6, 2025 | 128.35 | 131.00 | 125.47 | 126.76 | -0.72 | -0.56% | 30,830 |
| Jan 3, 2025 | 125.30 | 129.89 | 125.30 | 127.48 | 2.56 | 2.05% | 38,820 |
| Jan 2, 2025 | 126.75 | 127.57 | 123.93 | 124.92 | -1.83 | -1.44% | 28,400 |
| Dec 31, 2024 | 127.00 | 129.71 | 126.00 | 126.75 | 0.17 | 0.13% | 32,111 |
| Dec 30, 2024 | 125.35 | 129.12 | 120.68 | 126.58 | 0.29 | 0.23% | 61,600 |
| Dec 27, 2024 | 127.95 | 128.00 | 123.88 | 126.29 | -2.35 | -1.83% | 16,238 |
| Dec 26, 2024 | 128.65 | 129.77 | 125.35 | 128.64 | -0.10 | -0.08% | 23,500 |
| Dec 24, 2024 | 122.95 | 128.93 | 122.80 | 128.74 | 5.79 | 4.71% | 17,423 |
| Dec 23, 2024 | 124.79 | 126.00 | 120.59 | 122.95 | -1.65 | -1.32% | 18,229 |
| Dec 20, 2024 | 121.33 | 127.75 | 118.25 | 124.60 | 0.22 | 0.18% | 46,434 |
| Dec 19, 2024 | 124.83 | 127.21 | 121.41 | 124.38 | 1.48 | 1.20% | 28,500 |
| Dec 18, 2024 | 133.92 | 138.11 | 122.61 | 122.90 | -10.17 | -7.64% | 33,700 |
| Dec 17, 2024 | 135.42 | 135.42 | 129.36 | 133.07 | -2.57 | -1.89% | 20,206 |
| Dec 16, 2024 | 126.52 | 138.10 | 125.12 | 135.64 | 8.53 | 6.71% | 45,830 |
| Dec 13, 2024 | 131.01 | 132.70 | 125.90 | 127.11 | -4.39 | -3.34% | 19,136 |
| Dec 12, 2024 | 130.20 | 133.24 | 129.95 | 131.50 | 1.00 | 0.77% | 24,614 |
| Dec 11, 2024 | 133.08 | 134.90 | 130.33 | 130.50 | -0.90 | -0.68% | 66,900 |
| Dec 10, 2024 | 128.54 | 132.27 | 125.79 | 131.40 | 1.74 | 1.34% | 23,924 |
| Dec 9, 2024 | 135.84 | 135.84 | 128.06 | 129.66 | -5.83 | -4.30% | 31,400 |
| Dec 6, 2024 | 136.00 | 137.00 | 134.54 | 135.49 | -0.38 | -0.28% | 22,800 |
| Dec 5, 2024 | 137.60 | 139.90 | 134.00 | 135.87 | -0.88 | -0.64% | 37,900 |
| Dec 4, 2024 | 136.38 | 138.39 | 134.06 | 136.75 | -0.15 | -0.11% | 27,200 |
| Dec 3, 2024 | 137.01 | 138.90 | 132.96 | 136.90 | -0.02 | -0.01% | 34,180 |
| Dec 2, 2024 | 134.19 | 137.54 | 131.67 | 136.92 | 2.31 | 1.72% | 38,600 |
| Nov 29, 2024 | 134.25 | 135.65 | 134.25 | 134.61 | 0.69 | 0.52% | 18,024 |
| Nov 27, 2024 | 136.69 | 137.88 | 132.04 | 133.92 | -2.35 | -1.72% | 23,321 |
| Nov 26, 2024 | 137.00 | 138.77 | 135.37 | 136.27 | -1.08 | -0.79% | 28,200 |
| Nov 25, 2024 | 142.50 | 142.50 | 135.38 | 137.35 | -2.53 | -1.81% | 43,900 |
| Nov 22, 2024 | 138.05 | 139.88 | 135.96 | 139.88 | 3.33 | 2.44% | 29,239 |
| Nov 21, 2024 | 134.81 | 141.88 | 134.73 | 136.55 | 2.37 | 1.77% | 47,750 |
| Nov 20, 2024 | 134.00 | 134.90 | 130.82 | 134.18 | 0.49 | 0.37% | 52,400 |
| Nov 19, 2024 | 125.05 | 134.19 | 125.02 | 133.69 | 7.54 | 5.98% | 44,901 |
| Nov 18, 2024 | 120.99 | 126.60 | 120.99 | 126.15 | 5.35 | 4.43% | 43,550 |
| Nov 15, 2024 | 121.89 | 122.46 | 119.82 | 120.80 | -0.41 | -0.34% | 22,000 |
| Nov 14, 2024 | 122.25 | 124.07 | 120.67 | 121.21 | -0.36 | -0.30% | 35,900 |
| Nov 13, 2024 | 121.88 | 124.50 | 121.12 | 121.57 | 0.41 | 0.34% | 24,346 |
| Nov 12, 2024 | 120.32 | 124.23 | 120.11 | 121.16 | 1.03 | 0.86% | 35,000 |
| Nov 11, 2024 | 119.91 | 120.33 | 116.80 | 120.13 | 1.07 | 0.90% | 31,200 |
| Nov 8, 2024 | 118.79 | 121.00 | 117.39 | 119.06 | 0.78 | 0.66% | 38,100 |
| Nov 7, 2024 | 123.00 | 124.00 | 118.05 | 118.28 | -4.14 | -3.38% | 40,900 |
| Nov 6, 2024 | 118.16 | 122.65 | 115.51 | 122.42 | 12.96 | 11.84% | 51,826 |
| Nov 5, 2024 | 107.79 | 110.83 | 107.57 | 109.46 | 1.48 | 1.37% | 39,300 |
| Nov 4, 2024 | 100.73 | 110.09 | 99.63 | 107.98 | 7.80 | 7.79% | 64,844 |
| Nov 1, 2024 | 102.49 | 103.37 | 98.96 | 100.18 | -2.21 | -2.16% | 76,174 |
| Oct 31, 2024 | 118.00 | 118.59 | 100.90 | 102.39 | -3.19 | -3.02% | 65,600 |