Climb Global Solutions, Inc.CLMBNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $119.28 | $121.28 | $118.33 | $119.02 | 28,312 |
| 1/30/2026 | $121.35 | $123.73 | $117.87 | $118.59 | 103,903 |
| 1/29/2026 | $121.29 | $123.27 | $118.95 | $123.27 | 42,802 |
| 1/28/2026 | $119.80 | $120.60 | $118.29 | $120.33 | 35,721 |
| 1/27/2026 | $117.78 | $121.02 | $115.00 | $119.18 | 88,500 |
| 1/26/2026 | $118.64 | $120.56 | $116.69 | $117.59 | 60,800 |
| 1/23/2026 | $120.44 | $120.44 | $116.93 | $118.70 | 44,536 |
| 1/22/2026 | $121.97 | $123.17 | $120.20 | $120.44 | 62,044 |
| 1/21/2026 | $121.47 | $122.09 | $116.03 | $120.52 | 62,005 |
| 1/20/2026 | $125.50 | $126.45 | $119.87 | $119.90 | 48,112 |
| 1/16/2026 | $127.53 | $128.00 | $125.30 | $127.56 | 66,236 |
| 1/15/2026 | $122.76 | $129.83 | $122.30 | $127.51 | 62,900 |
| 1/14/2026 | $122.82 | $123.71 | $119.34 | $122.28 | 71,615 |
| 1/13/2026 | $119.03 | $123.07 | $117.41 | $122.24 | 115,200 |
| 1/12/2026 | $118.99 | $119.37 | $114.38 | $118.26 | 80,428 |
| 1/9/2026 | $116.80 | $119.60 | $115.89 | $119.40 | 72,600 |
| 1/8/2026 | $112.28 | $116.05 | $111.95 | $116.05 | 62,900 |
| 1/7/2026 | $110.44 | $112.60 | $110.44 | $111.55 | 62,031 |
| 1/6/2026 | $107.29 | $111.16 | $104.02 | $110.63 | 165,400 |
| 1/5/2026 | $101.08 | $108.98 | $100.92 | $108.55 | 119,606 |
| 1/2/2026 | $103.16 | $104.52 | $99.16 | $100.53 | 129,300 |
| 12/31/2025 | $103.21 | $103.89 | $101.27 | $102.79 | 176,646 |
| 12/30/2025 | $104.84 | $104.84 | $101.40 | $103.43 | 151,500 |
| 12/29/2025 | $104.43 | $105.94 | $102.89 | $104.68 | 49,827 |
| 12/26/2025 | $105.12 | $106.32 | $103.75 | $104.11 | 64,600 |
| 12/24/2025 | $107.13 | $107.80 | $101.90 | $105.32 | 83,847 |
| 12/23/2025 | $105.90 | $108.87 | $105.27 | $108.05 | 169,000 |
| 12/22/2025 | $109.01 | $110.50 | $105.99 | $106.83 | 127,200 |
| 12/19/2025 | $107.35 | $109.96 | $106.47 | $107.82 | 139,300 |
| 12/18/2025 | $110.69 | $111.15 | $106.97 | $107.80 | 85,800 |
| 12/17/2025 | $110.80 | $113.48 | $108.57 | $109.09 | 90,200 |
| 12/16/2025 | $110.80 | $111.79 | $109.90 | $111.31 | 111,438 |
| 12/15/2025 | $108.44 | $109.99 | $105.86 | $108.54 | 105,540 |
| 12/12/2025 | $109.32 | $111.16 | $107.27 | $107.92 | 45,629 |
| 12/11/2025 | $109.59 | $111.93 | $108.59 | $109.81 | 37,300 |
| 12/10/2025 | $108.00 | $110.21 | $106.95 | $110.10 | 50,600 |
| 12/9/2025 | $110.59 | $112.00 | $106.06 | $108.05 | 46,700 |
| 12/8/2025 | $109.64 | $111.21 | $109.10 | $110.69 | 50,608 |
| 12/5/2025 | $107.63 | $110.20 | $106.13 | $109.67 | 41,400 |
| 12/4/2025 | $107.12 | $107.66 | $104.60 | $107.58 | 28,500 |
| 12/3/2025 | $103.19 | $106.61 | $101.68 | $106.31 | 48,200 |
| 12/2/2025 | $101.79 | $104.00 | $100.71 | $103.00 | 39,000 |
| 12/1/2025 | $98.80 | $103.11 | $98.80 | $101.63 | 55,600 |
| 11/28/2025 | $100.26 | $102.10 | $100.00 | $101.06 | 74,200 |
| 11/26/2025 | $100.66 | $103.00 | $99.86 | $100.02 | 55,130 |
| 11/25/2025 | $97.61 | $101.69 | $92.23 | $101.16 | 97,263 |
| 11/24/2025 | $106.59 | $108.64 | $99.18 | $102.32 | 121,012 |
| 11/21/2025 | $100.78 | $105.12 | $100.00 | $104.98 | 37,715 |
| 11/20/2025 | $105.59 | $107.06 | $100.54 | $100.59 | 42,214 |
| 11/19/2025 | $103.50 | $104.91 | $102.00 | $103.65 | 25,242 |
| 11/18/2025 | $103.40 | $104.44 | $101.51 | $103.94 | 30,300 |
| 11/17/2025 | $108.72 | $109.92 | $103.36 | $103.44 | 60,100 |
| 11/14/2025 | $109.34 | $112.55 | $107.71 | $109.30 | 50,747 |
| 11/13/2025 | $110.71 | $111.38 | $108.36 | $110.50 | 52,500 |
| 11/12/2025 | $108.02 | $111.00 | $107.08 | $110.63 | 40,031 |
| 11/11/2025 | $106.81 | $108.11 | $105.45 | $107.07 | 42,600 |
| 11/10/2025 | $111.41 | $113.50 | $106.98 | $107.62 | 36,568 |
| 11/7/2025 | $109.61 | $111.23 | $109.40 | $110.53 | 27,441 |
| 11/6/2025 | $111.57 | $111.98 | $109.56 | $109.61 | 28,222 |
| 11/5/2025 | $113.67 | $115.04 | $111.46 | $112.84 | 32,219 |
| 11/4/2025 | $115.89 | $115.89 | $111.87 | $113.25 | 45,400 |