Climb Global Solutions (CLMB) Historical Prices

Time Period

Events

CLMB historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 02, 2026	41.43	42.05	40.11	40.18	40.18	-1.13%	296,637	1.98
Oct 30, 2026	40.96	42.84	38.57	40.64	40.64	-2.87%	322,960	2.16
Oct 29, 2026	36.13	42.74	36.13	41.84	41.84	+26.29%	558,451	3.86
Oct 28, 2026	32.16	33.13	32.03	33.13	33.13	+3.02%	169,724	1.18
Oct 27, 2026	32.86	33.47	32.01	32.16	32.16	-2.10%	168,159	1.15
Oct 26, 2026	32.65	33.98	32.62	32.85	32.85	+0.03%	167,108	1.15
Oct 23, 2026	31.87	32.88	31.75	32.84	32.84	+2.79%	140,564	0.96
Oct 22, 2026	31.49	32.10	31.33	31.95	31.95	+1.98%	136,585	0.93
Oct 21, 2026	31.25	31.79	30.82	31.33	31.33	+0.26%	263,464	1.83
Oct 20, 2026	31.83	32.27	31.19	31.25	31.25	-1.95%	121,044	0.84
Oct 19, 2026	32.07	32.69	31.68	31.87	31.87	+0.03%	99,301	0.68
Oct 16, 2026	33.00	33.00	31.40	31.86	31.86	-3.28%	92,652	0.64
Oct 15, 2026	33.00	33.43	32.44	32.94	32.94	-0.24%	149,154	1.03
Oct 14, 2026	33.75	33.75	32.63	33.02	33.02	-2.16%	92,210	0.64
Oct 13, 2026	33.18	34.14	33.18	33.75	33.75	+1.75%	78,706	0.54
Oct 12, 2026	33.05	33.49	32.62	33.17	33.17	-0.27%	108,916	0.75
Oct 09, 2026	32.83	33.38	32.34	33.26	33.26	+2.02%	92,270	0.63
Oct 08, 2026	32.56	32.82	32.28	32.60	32.60	-0.49%	103,497	0.69
Oct 07, 2026	32.47	33.10	31.82	32.76	32.76	-0.12%	120,636	0.80
Oct 06, 2026	33.85	34.11	32.63	32.80	32.80	-2.76%	241,207	1.63
Oct 05, 2026	32.70	33.88	32.50	33.73	33.73	+2.84%	148,411	0.99
Oct 02, 2026	33.41	33.62	32.72	32.80	32.80	-0.79%	130,259	0.86
Oct 01, 2026	32.33	33.18	32.02	33.06	33.06	+2.91%	136,171	0.90
Sep 30, 2026	32.76	33.23	31.71	32.13	32.13	-1.88%	197,282	1.34
Sep 29, 2026	32.63	32.80	30.83	32.74	32.74	+0.40%	189,420	1.29
Sep 28, 2026	31.35	32.88	30.21	32.61	32.61	+3.03%	331,604	2.30
Sep 25, 2026	31.11	32.60	31.02	31.65	31.65	+1.57%	264,111	1.83
Sep 24, 2026	30.40	31.38	29.80	31.16	31.16	+1.73%	253,220	1.77
Sep 23, 2026	30.80	31.09	29.36	30.63	30.63	-0.55%	221,506	1.50
Sep 22, 2026	28.92	30.88	28.75	30.80	30.80	+7.84%	226,262	1.55
Sep 21, 2026	27.90	28.77	27.40	28.56	28.56	+2.37%	126,941	0.87
Sep 18, 2026	27.61	28.10	27.20	27.90	27.90	+0.22%	198,592	1.36
Sep 17, 2026	28.39	28.76	27.66	27.84	27.84	-1.42%	72,596	0.50
Sep 16, 2026	28.24	28.65	27.98	28.24	28.24	-0.53%	78,827	0.53
Sep 15, 2026	28.37	28.62	28.09	28.39	28.39	+0.21%	83,999	0.56
Sep 14, 2026	27.52	28.47	27.33	28.33	28.33	+3.02%	96,524	0.64
Sep 11, 2026	27.18	27.76	26.69	27.50	27.50	+2.34%	112,391	0.74
Sep 10, 2026	27.35	27.90	26.64	26.87	26.87	-1.61%	80,093	0.53
Sep 09, 2026	27.69	28.00	26.99	27.31	27.31	-1.90%	117,287	0.76
Sep 08, 2026	28.86	28.86	27.54	27.84	27.84	-4.56%	71,995	0.46
Sep 07, 2026	28.30	29.23	27.94	29.17	29.17	+0.00%	0	0.00
Sep 04, 2026	28.30	29.23	27.94	29.17	29.17	+3.51%	86,575	0.54
Sep 03, 2026	27.78	28.45	27.40	28.18	28.18	+2.81%	88,263	0.55
Sep 02, 2026	28.05	28.16	27.12	27.41	27.41	-2.07%	156,434	0.97
Sep 01, 2026	28.31	28.96	27.84	27.99	27.99	-1.89%	187,276	1.18
Aug 31, 2026	28.38	28.71	27.99	28.53	28.53	+0.81%	143,062	0.90
Aug 28, 2026	28.95	29.17	28.14	28.30	28.30	-2.58%	95,852	0.60
Aug 27, 2026	27.81	29.38	27.65	29.05	29.05	+4.99%	235,262	1.48
Aug 26, 2026	27.30	27.86	26.50	27.67	27.67	+1.54%	210,800	1.34
Aug 25, 2026	27.47	28.35	27.01	27.25	27.25	-0.76%	124,427	0.79

Climb Global Solutions historical prices

Climb Global Solutions (CLMB) Historical Prices

Become an Expert with TipRanks Premium