Climb Global Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	5.24%	151,959
Aug 11, 2025	115.00	118.96	115.00	118.68	118.68	3.22%	79,840
Aug 8, 2025	113.12	116.05	113.12	114.97	114.81	1.30%	36,254
Aug 7, 2025	108.90	113.74	108.90	113.50	113.34	4.51%	37,574
Aug 6, 2025	111.14	111.14	106.60	108.60	108.45	0.68%	24,651
Aug 5, 2025	107.49	108.25	104.36	107.87	107.72	0.51%	43,928
Aug 4, 2025	111.25	113.19	105.99	107.32	107.17	-3.53%	87,685
Aug 1, 2025	116.64	117.98	110.30	111.25	111.09	-5.72%	166,591
Jul 31, 2025	113.00	124.00	108.53	118.00	117.83	16.21%	182,170
Jul 30, 2025	101.51	103.78	101.51	101.54	101.40	0.44%	47,876
Jul 29, 2025	101.81	103.37	100.45	101.10	100.96	0.20%	43,960
Jul 28, 2025	99.50	101.56	99.43	100.90	100.76	1.87%	28,824
Jul 25, 2025	98.78	99.51	97.49	99.05	98.91	0.91%	45,603
Jul 24, 2025	101.07	101.07	97.91	98.16	98.02	-2.60%	27,117
Jul 23, 2025	98.69	101.10	98.39	100.77	100.63	2.68%	32,379
Jul 22, 2025	98.85	100.02	98.14	98.14	98.00	-0.83%	40,723
Jul 21, 2025	101.05	101.64	98.94	98.96	98.82	-1.90%	40,677
Jul 18, 2025	104.18	104.36	99.75	100.88	100.74	-2.36%	54,941
Jul 17, 2025	105.80	107.15	103.32	103.32	103.17	-2.20%	41,975
Jul 16, 2025	108.35	109.50	103.32	105.64	105.49	-1.89%	49,886
Jul 15, 2025	110.20	110.27	106.49	107.67	107.52	-1.47%	94,106
Jul 14, 2025	108.20	109.80	107.91	109.28	109.12	1.00%	105,191
Jul 11, 2025	111.94	112.16	108.18	108.20	108.05	-3.75%	101,432
Jul 10, 2025	115.81	115.81	111.86	112.41	112.25	-3.29%	98,312
Jul 9, 2025	113.37	116.27	111.93	116.23	116.06	3.55%	39,128
Jul 8, 2025	112.30	112.74	110.79	112.24	112.08	0.65%	58,195
Jul 7, 2025	111.07	112.80	110.70	111.51	111.35	-0.61%	69,733
Jul 3, 2025	108.97	112.27	107.74	112.20	112.04	3.04%	31,248
Jul 2, 2025	107.38	109.32	102.13	108.89	108.73	1.70%	158,602
Jul 1, 2025	107.00	109.76	105.28	107.07	106.92	0.15%	235,367
Jun 30, 2025	103.33	107.21	102.19	106.91	106.76	3.46%	157,956
Jun 27, 2025	103.24	104.19	101.07	103.33	103.18	0.75%	125,535
Jun 26, 2025	100.50	102.69	98.66	102.56	102.41	2.11%	132,748
Jun 25, 2025	100.50	101.75	97.11	100.44	100.30	0.24%	102,828
Jun 24, 2025	101.51	101.99	97.53	100.20	100.06	-0.40%	91,874
Jun 23, 2025	99.81	100.70	97.99	100.60	100.46	0.91%	76,317
Jun 20, 2025	105.69	105.69	98.38	99.69	99.55	-4.74%	122,585
Jun 18, 2025	105.95	108.39	104.64	104.65	104.50	-1.43%	94,687
Jun 17, 2025	105.59	107.44	104.61	106.17	106.02	0.28%	111,566
Jun 16, 2025	105.44	106.50	104.31	105.87	105.72	0.83%	61,036
Jun 13, 2025	104.57	106.64	103.00	105.00	104.85	-1.01%	83,521
Jun 12, 2025	105.32	106.30	104.80	106.07	105.92	0.28%	64,623
Jun 11, 2025	107.95	108.00	104.40	105.77	105.62	-1.61%	85,765
Jun 10, 2025	106.42	107.69	104.70	107.50	107.35	1.11%	119,206
Jun 9, 2025	106.48	107.07	105.02	106.32	106.17	0.86%	92,876
Jun 6, 2025	105.01	105.42	103.32	105.41	105.26	1.94%	145,738
Jun 5, 2025	103.50	106.05	103.15	103.40	103.25	0.29%	65,277
Jun 4, 2025	107.63	108.31	102.90	103.10	102.95	-3.75%	56,505
Jun 3, 2025	107.68	108.93	104.74	107.12	106.97	-0.35%	114,540