NASDAQ : CLMB
Climb Global Solutions, Inc. — Price history
Technology · Electronics & Computer Distribution · United States
Last price 40.64 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 758.26M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Climb Global Solutions, Inc. (CLMB) closed at 40.145 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 41.43 | 42.05 | 40.67 | 40.145 | 208,441 | -1.22% |
| 2026-10-30 | 40.955 | 42.84 | 38.57 | 40.64 | 322,997 | -2.87% |
| 2026-10-29 | 36.13 | 42.74 | 36.13 | 41.84 | 558,480 | +26.29% |
| 2026-10-28 | 32.16 | 33.13 | 32.025 | 33.13 | 169,997 | +3.02% |
| 2026-10-27 | 32.86 | 33.465 | 32.01 | 32.16 | 168,162 | -2.10% |
| 2026-10-26 | 32.65 | 33.98 | 32.615 | 32.85 | 167,109 | +0.03% |
| 2026-10-23 | 31.87 | 32.88 | 31.745 | 32.84 | 140,565 | +2.79% |
| 2026-10-22 | 31.49 | 32.1 | 31.33 | 31.95 | 136,585 | +1.98% |
| 2026-10-21 | 31.25 | 31.79 | 30.82 | 31.33 | 263,464 | +0.26% |
| 2026-10-20 | 31.83 | 32.265 | 31.19 | 31.25 | 121,044 | -1.95% |
| 2026-10-19 | 32.07 | 32.69 | 31.68 | 31.87 | 99,303 | +0.03% |
| 2026-10-16 | 33 | 33 | 31.4 | 31.86 | 92,657 | -3.28% |
| 2026-10-15 | 33 | 33.43 | 32.44 | 32.94 | 149,154 | -0.24% |
| 2026-10-14 | 33.75 | 33.75 | 32.63 | 33.02 | 92,210 | -2.16% |
| 2026-10-13 | 33.18 | 34.135 | 33.18 | 33.75 | 78,706 | +1.75% |
| 2026-10-12 | 33.05 | 33.49 | 32.615 | 33.17 | 108,916 | -0.27% |
| 2026-10-09 | 32.825 | 33.38 | 32.34 | 33.26 | 92,270 | +2.02% |
| 2026-10-08 | 32.56 | 32.815 | 32.28 | 32.6 | 103,497 | -0.49% |
| 2026-10-07 | 32.47 | 33.095 | 31.82 | 32.76 | 120,636 | -0.12% |
| 2026-10-06 | 33.85 | 34.11 | 32.63 | 32.8 | 241,207 | -2.76% |
| 2026-10-05 | 32.7 | 33.88 | 32.5 | 33.73 | 148,849 | +2.84% |
| 2026-10-02 | 33.41 | 33.62 | 32.72 | 32.8 | 130,259 | -0.79% |
| 2026-10-01 | 32.33 | 33.18 | 32.02 | 33.06 | 136,184 | +2.91% |
| 2026-09-30 | 32.76 | 33.23 | 31.71 | 32.125 | 197,282 | -1.88% |
| 2026-09-29 | 32.63 | 32.795 | 30.828 | 32.74 | 189,420 | +0.40% |
| 2026-09-28 | 31.35 | 32.88 | 30.212 | 32.61 | 331,604 | +3.03% |
| 2026-09-25 | 31.11 | 32.6 | 31.02 | 31.65 | 264,111 | +1.57% |
| 2026-09-24 | 30.4 | 31.38 | 29.795 | 31.16 | 253,220 | +1.73% |
| 2026-09-23 | 30.8 | 31.09 | 29.36 | 30.63 | 221,506 | -0.55% |
| 2026-09-22 | 28.92 | 30.88 | 28.75 | 30.8 | 226,262 | +7.84% |
| 2026-09-21 | 27.9 | 28.77 | 27.4 | 28.56 | 126,941 | +2.37% |
| 2026-09-18 | 27.61 | 28.1 | 27.2 | 27.9 | 198,592 | +0.22% |
| 2026-09-17 | 28.39 | 28.76 | 27.66 | 27.84 | 72,596 | -1.42% |
| 2026-09-16 | 28.24 | 28.65 | 27.98 | 28.24 | 78,827 | -0.53% |
| 2026-09-15 | 28.37 | 28.62 | 28.09 | 28.39 | 83,999 | +0.21% |
| 2026-09-14 | 27.52 | 28.47 | 27.325 | 28.33 | 96,524 | +3.02% |
| 2026-09-11 | 27.18 | 27.761 | 26.69 | 27.5 | 112,391 | +2.34% |
| 2026-09-10 | 27.35 | 27.9 | 26.64 | 26.87 | 80,093 | -1.61% |
| 2026-09-09 | 27.69 | 28 | 26.99 | 27.31 | 117,287 | -1.90% |
| 2026-09-08 | 28.86 | 28.86 | 27.54 | 27.84 | 71,995 | -4.56% |
| 2026-09-04 | 28.3 | 29.23 | 27.94 | 29.17 | 86,575 | +3.51% |
| 2026-09-03 | 27.78 | 28.45 | 27.4 | 28.18 | 88,264 | +2.81% |
| 2026-09-02 | 28.05 | 28.16 | 27.12 | 27.41 | 156,434 | -2.07% |
| 2026-09-01 | 28.31 | 28.96 | 27.84 | 27.99 | 187,276 | -1.89% |
| 2026-08-31 | 28.38 | 28.71 | 27.99 | 28.53 | 143,062 | +0.81% |
| 2026-08-28 | 28.95 | 29.17 | 28.138 | 28.3 | 95,852 | -2.58% |
| 2026-08-27 | 27.81 | 29.38 | 27.65 | 29.05 | 235,262 | +4.99% |
| 2026-08-26 | 27.3 | 27.855 | 26.5 | 27.67 | 210,800 | +1.54% |
| 2026-08-25 | 27.47 | 28.35 | 27.005 | 27.25 | 124,428 | -0.76% |
| 2026-08-24 | 28.08 | 28.47 | 27.35 | 27.46 | 207,235 | -2.90% |
| 2026-08-21 | 28.32 | 28.67 | 28.04 | 28.28 | 162,953 | +0.00% |
| 2026-08-20 | 28.26 | 28.92 | 27.915 | 28.28 | 112,203 | -0.28% |
| 2026-08-19 | 28.5 | 28.7 | 28.15 | 28.36 | 105,594 | +0.04% |
| 2026-08-18 | 27.83 | 28.47 | 27.54 | 28.35 | 98,540 | +1.83% |
| 2026-08-17 | 28.36 | 28.39 | 27.75 | 27.84 | 99,943 | -2.35% |
| 2026-08-14 | 28.61 | 28.61 | 28.29 | 28.51 | 93,443 | +0.07% |
| 2026-08-13 | 28.39 | 28.55 | 27.895 | 28.49 | 124,215 | +0.81% |
| 2026-08-12 | 27.79 | 28.3 | 27.54 | 28.26 | 105,779 | +1.87% |
| 2026-08-11 | 27.17 | 27.75 | 26.455 | 27.74 | 132,274 | +2.29% |
| 2026-08-10 | 27.77 | 28.11 | 27.08 | 27.12 | 89,249 | -2.48% |
| 2026-08-07 | 27.48 | 28.25 | 27.13 | 27.81 | 138,726 | +1.24% |
| 2026-08-06 | 27.08 | 27.62 | 26.65 | 27.47 | 148,538 | +1.33% |
| 2026-08-05 | 26.89 | 27.34 | 26.04 | 27.11 | 144,746 | +1.23% |
| 2026-08-04 | 27.19 | 27.2 | 25.69 | 26.78 | 274,659 | -1.62% |
| 2026-08-03 | 26.48 | 28.127 | 26.48 | 27.22 | 262,723 | +1.53% |
| 2026-07-31 | 26.55 | 27.575 | 26.377 | 26.81 | 121,621 | +0.26% |
| 2026-07-30 | 28 | 28 | 23.47 | 26.74 | 337,424 | -5.88% |
| 2026-07-29 | 28 | 28.81 | 27.516 | 28.41 | 123,347 | +0.82% |
| 2026-07-28 | 27.47 | 28.34 | 27.267 | 28.18 | 169,145 | +3.72% |
| 2026-07-27 | 25.5 | 27.435 | 25.5 | 27.17 | 197,527 | +6.72% |
| 2026-07-24 | 25.16 | 25.67 | 25 | 25.46 | 72,192 | +1.43% |
| 2026-07-23 | 25.44 | 25.69 | 24.89 | 25.1 | 156,876 | -1.38% |
| 2026-07-22 | 25.91 | 26.09 | 24.88 | 25.45 | 113,795 | -1.43% |
| 2026-07-21 | 25.43 | 25.89 | 25 | 25.82 | 91,720 | +1.53% |
| 2026-07-20 | 25.94 | 26.2 | 25.235 | 25.43 | 118,207 | -1.97% |
| 2026-07-17 | 25.17 | 26 | 24.086 | 25.94 | 101,782 | +1.45% |
| 2026-07-16 | 25.13 | 25.9 | 24.625 | 25.57 | 130,544 | +1.95% |
| 2026-07-15 | 25.52 | 26.05 | 24.52 | 25.08 | 141,598 | -1.95% |
| 2026-07-14 | 25.57 | 25.99 | 25.3 | 25.58 | 95,683 | +0.83% |
| 2026-07-13 | 25.6 | 26.33 | 25.12 | 25.37 | 292,525 | -1.40% |
| 2026-07-10 | 25.9 | 26.36 | 25.26 | 25.73 | 178,903 | -0.41% |
| 2026-07-09 | 24.54 | 25.935 | 24.01 | 25.835 | 125,960 | +4.34% |
| 2026-07-08 | 25.25 | 25.665 | 24.5 | 24.76 | 263,296 | -2.60% |
| 2026-07-07 | 24.28 | 25.705 | 23.78 | 25.42 | 210,543 | +5.00% |
| 2026-07-06 | 24.52 | 24.52 | 23.68 | 24.21 | 103,157 | +1.47% |
| 2026-07-02 | 24.65 | 24.74 | 23.44 | 23.86 | 142,406 | -2.89% |
| 2026-07-01 | 23.2 | 24.58 | 22.865 | 24.57 | 175,075 | +5.86% |
| 2026-06-30 | 22.61 | 23.31 | 21.86 | 23.21 | 278,294 | +3.32% |
| 2026-06-29 | 22.64 | 23.23 | 21.95 | 22.465 | 156,726 | +0.56% |
| 2026-06-26 | 22.21 | 23.23 | 22.07 | 22.34 | 532,767 | +0.90% |
| 2026-06-25 | 22.15 | 22.613 | 21.5 | 22.14 | 98,010 | +0.00% |
| 2026-06-24 | 22.19 | 22.93 | 21.9 | 22.14 | 145,956 | +0.50% |
| 2026-06-23 | 21.2 | 22.305 | 20.675 | 22.03 | 152,733 | +3.19% |
| 2026-06-22 | 22.49 | 22.76 | 21.12 | 21.35 | 132,835 | -5.99% |
| 2026-06-18 | 22.92 | 23.62 | 21.99 | 22.71 | 247,698 | +0.84% |
| 2026-06-17 | 22.54 | 22.855 | 22.005 | 22.52 | 103,632 | -0.88% |
| 2026-06-16 | 23.1 | 23.55 | 22.31 | 22.72 | 108,977 | -1.56% |
| 2026-06-15 | 22.65 | 23.11 | 21.77 | 23.08 | 221,025 | +1.94% |
| 2026-06-12 | 23.45 | 23.56 | 21.82 | 22.64 | 142,699 | -2.41% |
| 2026-06-11 | 23.02 | 23.475 | 22.21 | 23.2 | 212,646 | +1.05% |
| 2026-06-10 | 24 | 25.12 | 22.9 | 22.96 | 243,181 | -4.33% |
| 2026-06-09 | 23.85 | 24.285 | 23.33 | 24 | 149,983 | +0.97% |
| 2026-06-08 | 23.71 | 24.17 | 23.135 | 23.77 | 139,338 | -0.21% |
| 2026-06-05 | 23.22 | 23.89 | 22.81 | 23.82 | 147,785 | +4.11% |
| 2026-06-04 | 22.09 | 23.08 | 22.01 | 22.88 | 136,877 | +4.52% |
| 2026-06-03 | 22.42 | 22.54 | 21.5 | 21.89 | 107,657 | -2.67% |
| 2026-06-02 | 22.6 | 23.06 | 22.17 | 22.49 | 130,040 | -0.79% |
| 2026-06-01 | 21.72 | 22.76 | 21.295 | 22.67 | 169,678 | +4.71% |
| 2026-05-29 | 20.79 | 21.86 | 20.62 | 21.65 | 164,277 | +4.14% |
| 2026-05-28 | 20.8 | 21.12 | 20.44 | 20.79 | 103,288 | -0.53% |
| 2026-05-27 | 21.22 | 21.71 | 20.58 | 20.9 | 135,531 | -1.51% |
| 2026-05-26 | 21.05 | 21.445 | 20.94 | 21.22 | 100,773 | +1.24% |
| 2026-05-22 | 20.74 | 21.24 | 20.59 | 20.96 | 107,473 | +1.11% |
| 2026-05-21 | 20.35 | 20.9 | 19.66 | 20.73 | 106,607 | +1.72% |
| 2026-05-20 | 20.35 | 20.57 | 19.074 | 20.38 | 194,716 | -0.15% |
| 2026-05-19 | 19.86 | 20.65 | 19.041 | 20.41 | 206,523 | +1.90% |
| 2026-05-18 | 19.59 | 20.27 | 19.215 | 20.03 | 123,320 | +2.25% |
| 2026-05-15 | 19.24 | 19.74 | 18.89 | 19.59 | 205,618 | -0.15% |
| 2026-05-14 | 19.18 | 19.84 | 19.06 | 19.62 | 83,468 | +2.35% |
| 2026-05-13 | 19.17 | 19.4 | 18.77 | 19.17 | 104,041 | -0.57% |