Dark

CLMB
Climb Global Solutions, Inc. Common Stock
stock NASDAQ

At Close

Jul 3, 2025 12:46:11 PM EDT

111.77USD+2.645%(+2.88)31,248

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-108.89)0

After-hours

Jul 2, 2025 4:00:30 PM EDT

108.89USD-0.073%(-0.08)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-03	108.9700	112.270000	107.7400	112.200	+3.040%	31,248	0.000%
2025-07-02	107.3800	109.320000	102.1300	108.890	+1.700%	158,602	+3.040%
2025-07-01	107.0000	109.760000	105.2800	107.070	+0.150%	235,367	+4.791%
2025-06-30	103.3300	107.210000	102.1850	106.910	+3.465%	157,956	+4.948%
2025-06-27	103.2400	104.190000	101.0700	103.330	+0.751%	125,535	+8.584%
2025-06-26	100.5000	102.690000	98.6600	102.560	+2.111%	132,748	+9.399%
2025-06-25	100.5000	101.750000	97.1142	100.440	+0.240%	102,828	+11.708%
2025-06-24	101.5100	101.990000	97.5300	100.200	-0.398%	91,874	+11.976%
2025-06-23	99.8100	100.700000	97.9900	100.600	+0.913%	76,317	+11.531%
2025-06-20	105.6900	105.690000	98.3757	99.690	-4.740%	122,585	+12.549%
2025-06-18	105.9500	108.390000	104.6400	104.650	-1.432%	94,687	+7.215%
2025-06-17	105.5900	107.440000	104.6100	106.170	+0.283%	111,566	+5.680%
2025-06-16	105.4400	106.500000	104.3100	105.870	+0.829%	61,036	+5.979%
2025-06-13	104.5700	106.642200	103.0000	105.000	-1.009%	83,521	+6.857%
2025-06-12	105.3200	106.300000	104.8000	106.070	+0.284%	64,623	+5.779%
2025-06-11	107.9500	108.000000	104.3950	105.770	-1.609%	85,765	+6.079%
2025-06-10	106.4200	107.690000	104.7000	107.500	+1.110%	119,206	+4.372%
2025-06-09	106.4800	107.070000	105.0200	106.320	+0.863%	92,876	+5.530%
2025-06-06	105.0100	105.420000	103.3200	105.410	+1.944%	145,738	+6.442%
2025-06-05	103.5000	106.047800	103.1500	103.400	+0.291%	65,277	+8.511%
2025-06-04	107.6300	108.310000	102.9000	103.100	-3.753%	56,505	+8.826%
2025-06-03	107.6800	108.930000	104.7400	107.120	-0.353%	114,540	+4.742%
2025-06-02	109.6200	109.620000	106.7597	107.500	-2.428%	99,178	+4.372%
2025-05-30	109.6300	110.540000	106.0677	110.175	-0.416%	317,857	+1.838%
2025-05-29	105.6500	110.800000	104.0100	110.635	+3.591%	219,124	+1.415%
2025-05-28	107.6400	107.720000	105.9350	106.800	-1.065%	130,587	+5.056%
2025-05-27	106.1800	108.428900	105.0000	107.950	+2.839%	51,092	+3.937%
2025-05-23	103.4400	107.060000	103.4400	104.970	+0.344%	99,283	+6.888%
2025-05-22	106.1799	106.880000	103.2800	104.610	-2.334%	20,454	+7.256%
2025-05-21	107.2900	109.001500	105.3046	107.110	-1.716%	31,339	+4.752%
2025-05-20	107.6900	109.320000	107.0900	108.980	+0.917%	56,515	+2.955%
2025-05-19	107.6100	108.105500	105.7400	107.990	-0.516%	35,237	+3.899%
2025-05-16	109.9500	110.920000	107.6000	108.550	-1.564%	43,303	+3.363%
2025-05-15	107.6500	110.810000	105.7400	110.275	+2.343%	24,608	+1.746%
2025-05-14	109.8000	112.674000	107.7450	107.750	-1.876%	28,825	+4.130%
2025-05-13	110.6600	112.983700	109.0000	109.810	+0.082%	56,571	+2.176%
2025-05-12	107.3100	110.680000	107.1400	109.720	+2.246%	29,647	+2.260%
2025-05-09	105.3200	107.520000	103.0000	107.310	+1.889%	28,139	+4.557%
2025-05-08	105.3300	106.425000	102.7400	105.320	+1.768%	20,062	+6.532%
2025-05-07	105.7100	106.760000	102.0600	103.490	-2.749%	40,135	+8.416%
2025-05-06	100.1500	108.480000	100.1500	106.415	+4.421%	41,576	+5.436%
2025-05-05	100.0000	102.470000	99.7400	101.910	+0.632%	42,501	+10.097%
2025-05-02	102.0200	105.240000	99.7101	101.270	+0.656%	37,383	+10.793%
2025-05-01	102.9200	108.560000	94.9800	100.610	-4.545%	69,003	+11.520%
2025-04-30	106.5400	106.663200	103.1801	105.400	-1.862%	35,344	+6.452%
2025-04-29	107.0400	108.853900	106.0100	107.400	+0.112%	45,140	+4.469%
2025-04-28	109.2900	109.500000	106.5600	107.280	-1.704%	45,309	+4.586%
2025-04-25	106.5500	109.562400	105.4594	109.140	+1.441%	35,006	+2.804%
2025-04-24	105.1000	107.590000	104.6400	107.590	+2.760%	25,441	+4.285%
2025-04-23	110.0400	110.040000	104.5100	104.700	-1.588%	32,413	+7.163%
2025-04-22	107.1700	107.620000	104.6900	106.390	+0.834%	29,941	+5.461%
2025-04-21	106.1200	108.250000	104.5772	105.510	-0.902%	22,611	+6.341%
2025-04-17	106.0100	107.535000	104.8833	106.470	+0.481%	41,722	+5.382%
2025-04-16	106.3300	106.810000	104.3350	105.960	-1.009%	21,915	+5.889%
2025-04-15	105.5900	108.382300	105.0500	107.040	+1.076%	20,600	+4.821%
2025-04-14	106.9200	107.500000	103.3450	105.900	+0.618%	20,517	+5.949%
2025-04-11	102.7000	106.490000	102.5950	105.250	+1.134%	13,367	+6.603%
2025-04-10	103.5400	105.330000	101.3600	104.070	-2.766%	27,207	+7.812%
2025-04-09	95.3100	108.260000	95.3100	107.030	+10.751%	40,929	+4.830%
2025-04-08	99.9000	102.270000	94.7301	96.640	-1.257%	40,710	+16.101%
2025-04-07	94.9200	102.900000	88.9000	97.870	-1.410%	34,447	+14.642%
2025-04-04	98.0400	101.210000	95.0100	99.270	-3.415%	39,495	+13.025%
2025-04-03	106.7500	106.750000	99.2700	102.780	-8.208%	31,376	+9.165%
2025-04-02	109.8300	111.970000	108.7100	111.970	+1.257%	21,307	+0.205%
2025-04-01	110.6000	111.115000	108.2800	110.580	-0.163%	17,506	+1.465%
2025-03-31	108.0000	112.490000	106.8150	110.760	+1.596%	39,125	+1.300%
2025-03-28	110.0000	110.964700	108.0950	109.020	-0.891%	18,968	+2.917%
2025-03-27	112.0300	113.850000	110.0000	110.000	-2.895%	24,377	+2.000%
2025-03-26	114.6700	116.465000	111.0000	113.280	-1.436%	15,943	-0.953%
2025-03-25	116.6600	117.170000	113.8200	114.930	-1.101%	22,084	-2.375%
2025-03-24	119.9900	122.150000	114.4650	116.210	-0.997%	31,273	-3.451%
2025-03-21	114.2600	117.400000	112.2800	117.380	+1.364%	56,616	-4.413%
2025-03-20	116.8200	116.990000	114.4701	115.800	-1.923%	30,212	-3.109%
2025-03-19	114.4100	119.120000	113.9350	118.070	+4.127%	25,335	-4.972%
2025-03-18	110.9500	114.560000	109.1101	113.390	+1.440%	22,256	-1.049%
2025-03-17	111.0200	113.500000	109.9500	111.780	+0.107%	27,449	+0.376%
2025-03-14	112.2000	113.459600	109.9800	111.660	+0.405%	33,508	+0.484%
2025-03-13	119.1300	119.130000	111.0100	111.210	-6.271%	40,102	+0.890%
2025-03-12	122.8200	125.000000	118.6500	118.650	-1.942%	27,019	-5.436%
2025-03-11	123.6400	124.000000	118.9600	121.000	-2.064%	46,950	-7.273%
2025-03-10	128.0100	130.000000	118.2300	123.550	-6.302%	109,533	-9.187%
2025-03-07	132.6500	136.050300	127.2600	131.860	-1.593%	53,423	-14.910%
2025-03-06	129.5900	144.995000	126.1000	133.995	+12.781%	138,248	-16.266%
2025-03-05	117.9100	122.300000	115.2500	118.810	+0.900%	66,889	-5.564%
2025-03-04	115.4800	120.000000	111.9901	117.750	+0.418%	35,140	-4.713%
2025-03-03	123.2400	123.260000	116.3900	117.260	-4.348%	39,977	-4.315%
2025-02-28	121.0000	126.640000	120.7950	122.590	+0.665%	30,362	-8.475%
2025-02-27	124.1300	124.380000	121.0000	121.780	-1.790%	28,231	-7.867%
2025-02-26	120.5800	125.325000	120.5800	124.000	+2.828%	27,732	-9.516%
2025-02-25	120.0000	121.920000	118.5643	120.590	+0.617%	22,319	-6.957%
2025-02-24	124.5300	124.530000	119.8500	119.850	-3.665%	40,987	-6.383%
2025-02-21	128.2000	128.200000	122.8000	124.410	-1.528%	30,826	-9.814%
2025-02-20	124.0000	127.340000	119.9501	126.340	+2.010%	25,113	-11.192%
2025-02-19	126.3900	126.390000	123.4800	123.850	-2.141%	21,491	-9.407%
2025-02-18	130.2000	132.809900	125.7850	126.560	-2.180%	26,233	-11.346%
2025-02-14	130.0000	133.000000	126.4800	129.380	+0.349%	27,666	-13.279%
2025-02-13	127.1200	129.380000	125.0101	128.930	+2.155%	21,487	-12.976%
2025-02-12	124.9900	127.260000	124.9900	126.210	-0.957%	15,074	-11.101%
2025-02-11	125.0100	128.050000	125.0100	127.430	+1.031%	18,086	-11.952%
2025-02-10	126.0000	129.230000	125.8500	126.130	-0.071%	18,136	-11.044%
2025-02-07	127.7500	127.750000	125.4100	126.220	-1.198%	19,072	-11.108%
2025-02-06	127.2800	127.780000	125.8750	127.750	+0.821%	15,568	-12.172%
2025-02-05	126.2900	127.600000	125.4544	126.710	+0.828%	15,845	-11.451%
2025-02-04	124.9500	126.750000	123.0734	125.670	+0.689%	11,503	-10.719%
2025-02-03	121.2500	125.260000	118.9000	124.810	-1.515%	37,842	-10.103%
2025-01-31	130.3700	131.350000	126.0500	126.730	-2.116%	21,903	-11.465%
2025-01-30	131.2000	133.070000	129.1300	129.470	-1.334%	17,201	-13.339%
2025-01-29	130.3300	131.939900	128.0000	131.220	+0.214%	14,139	-14.495%
2025-01-28	128.0000	131.260000	126.8700	130.940	+3.298%	26,054	-14.312%
2025-01-27	128.8400	129.780000	125.1013	126.760	-4.469%	35,244	-11.486%
2025-01-24	133.4300	133.430000	129.8600	132.690	-1.191%	21,276	-15.442%
2025-01-23	134.5900	135.899900	133.6100	134.290	-0.702%	16,952	-16.449%
2025-01-22	138.5000	138.779900	134.0001	135.240	-0.981%	23,732	-17.036%
2025-01-21	131.6700	137.760000	131.1700	136.580	+4.924%	35,100	-17.850%
2025-01-17	128.0100	130.170000	126.1500	130.170	+2.528%	21,439	-13.805%
2025-01-16	129.8700	129.870000	126.9600	126.960	-2.113%	17,434	-11.626%
2025-01-15	130.2800	131.602200	127.3800	129.700	+2.408%	23,786	-13.493%
2025-01-14	124.1100	131.270000	124.1100	126.650	+2.121%	54,295	-11.409%
2025-01-13	121.2000	124.549000	120.7100	124.020	-0.185%	24,669	-9.531%
2025-01-10	122.6700	124.500000	122.0000	124.250	-0.056%	28,267	-9.698%
2025-01-08	123.0700	125.150000	122.0100	124.320	-0.217%	14,926	-9.749%
2025-01-07	125.6200	132.510800	121.9370	124.590	-1.712%	31,042	-9.945%
2025-01-06	128.3500	131.000000	125.4701	126.760	-0.565%	30,455	-11.486%
2025-01-03	125.3000	129.890000	125.3000	127.480	+2.049%	38,709	-11.986%
2025-01-02	126.7500	127.570000	123.9250	124.920	-1.444%	27,756	-10.183%
2024-12-31	127.0000	129.710000	126.0000	126.750	+0.134%	32,111	-11.479%
2024-12-30	125.3500	129.120000	120.6786	126.580	+0.230%	61,486	-11.360%
2024-12-27	127.9500	128.000000	123.8800	126.290	-1.827%	16,238	-11.157%
2024-12-26	128.6500	129.770000	125.3469	128.640	-0.078%	23,467	-12.780%
2024-12-24	122.9500	128.930000	122.8000	128.740	+4.709%	17,423	-12.848%
2024-12-23	124.7900	126.000000	120.5913	122.950	-1.324%	18,229	-8.743%
2024-12-20	121.3300	127.750000	118.2500	124.600	+0.177%	45,961	-9.952%
2024-12-19	124.8300	127.205000	121.4100	124.380	+1.204%	23,103	-9.793%
2024-12-18	133.9200	138.110000	122.6100	122.900	-7.643%	33,660	-8.706%
2024-12-17	135.4200	135.420000	129.3597	133.070	-1.895%	19,895	-15.683%
2024-12-16	126.5200	138.095000	125.1200	135.640	+6.711%	45,653	-17.281%
2024-12-13	131.0100	132.700000	125.9000	127.110	-3.338%	19,136	-11.730%
2024-12-12	130.2000	133.240000	129.9455	131.500	+0.766%	24,321	-14.677%
2024-12-11	133.0800	134.900000	130.3300	130.500	-0.685%	47,063	-14.023%
2024-12-10	128.5400	132.270000	125.7900	131.400	+1.342%	23,625	-14.612%
2024-12-09	135.8400	135.840000	128.0600	129.660	-4.303%	31,245	-13.466%
2024-12-06	136.0000	137.000000	134.5400	135.490	-0.280%	22,666	-17.189%
2024-12-05	137.6000	139.900000	134.0000	135.870	-0.644%	37,857	-17.421%
2024-12-04	136.3800	138.390000	134.0600	136.750	-0.110%	26,400	-17.952%
2024-12-03	137.0100	138.897600	132.9601	136.900	-0.015%	33,991	-18.042%
2024-12-02	134.1900	137.540000	131.6700	136.920	+1.716%	38,451	-18.054%
2024-11-29	134.2500	135.650000	134.2500	134.610	+0.515%	17,297	-16.648%
2024-11-27	136.6900	137.875000	132.0400	133.920	-1.725%	22,909	-16.219%
2024-11-26	137.0000	138.770000	135.3701	136.270	-0.786%	28,163	-17.663%
2024-11-25	142.5000	142.500000	135.3800	137.350	-1.809%	43,398	-18.311%
2024-11-22	138.0500	139.880000	135.9605	139.880	+2.439%	29,139	-19.788%
2024-11-21	134.8100	141.880000	134.7250	136.550	+1.766%	47,750	-17.832%
2024-11-20	134.0000	134.900000	130.8200	134.180	+0.367%	51,753	-16.381%
2024-11-19	125.0500	134.185939	125.0150	133.690	+5.977%	44,873	-16.075%
2024-11-18	120.9900	126.600000	120.9900	126.150	+4.429%	43,347	-11.058%
2024-11-15	121.8900	122.457700	119.8200	120.800	-0.338%	21,163	-7.119%
2024-11-14	122.2500	124.070000	120.6679	121.210	-0.296%	35,268	-7.433%
2024-11-13	121.8800	124.500000	121.1200	121.570	+0.338%	22,121	-7.707%
2024-11-12	120.3200	124.230000	120.1100	121.160	+0.857%	34,237	-7.395%
2024-11-11	119.9100	120.330000	116.7980	120.130	+0.899%	30,906	-6.601%
2024-11-08	118.7900	121.000000	117.3900	119.060	+0.659%	37,371	-5.762%
2024-11-07	123.0000	124.000000	118.0500	118.280	-3.382%	39,948	-5.140%
2024-11-06	118.1600	122.650000	115.5100	122.420	+11.840%	51,008	-8.348%
2024-11-05	107.7900	110.834000	107.5700	109.460	+1.371%	39,277	+2.503%
2024-11-04	100.7300	110.090000	99.6300	107.980	+7.786%	64,584	+3.908%
2024-11-01	102.4900	103.365800	98.9600	100.180	-2.158%	75,226	+11.998%
2024-10-31	118.0000	118.591200	100.8950	102.390	-3.021%	65,484	+9.581%
2024-10-30	106.4600	107.620000	104.5600	105.580	-0.687%	34,734	+6.270%
2024-10-29	104.0100	106.740000	103.5000	106.310	+1.839%	19,595	+5.540%
2024-10-28	103.1200	105.020000	101.9500	104.390	+2.655%	26,460	+7.482%
2024-10-25	103.1300	103.900000	101.3200	101.690	-0.964%	17,291	+10.335%
2024-10-24	105.4300	105.430000	102.2300	102.680	-1.600%	29,223	+9.272%
2024-10-23	105.4400	105.989900	103.3000	104.350	-1.547%	24,210	+7.523%
2024-10-22	107.6000	108.350000	105.3300	105.990	-1.624%	18,327	+5.859%
2024-10-21	107.6400	108.030000	106.3421	107.740	+0.541%	28,345	+4.140%
2024-10-18	108.2600	108.450000	107.0000	107.160	-0.860%	21,959	+4.703%
2024-10-17	108.5300	109.300000	107.5681	108.090	+0.465%	33,438	+3.802%
2024-10-16	109.6800	110.061300	107.5900	107.590	-0.111%	38,114	+4.285%
2024-10-15	107.6900	108.835700	106.1469	107.710	+0.635%	26,126	+4.169%
2024-10-14	106.9700	109.190000	106.4200	107.030	+1.268%	32,517	+4.830%
2024-10-11	102.3700	106.360000	102.3700	105.690	+3.193%	25,934	+6.160%
2024-10-10	103.4400	104.125000	101.6400	102.420	-1.661%	19,400	+9.549%
2024-10-09	103.6400	105.929900	103.0000	104.150	+0.308%	19,493	+7.729%
2024-10-08	104.0000	106.440000	102.2300	103.830	+0.058%	41,425	+8.061%
2024-10-07	97.0000	103.770000	97.0000	103.770	+6.979%	82,286	+8.124%
2024-10-04	93.2600	97.030000	93.0000	97.000	+5.286%	32,134	+15.670%
2024-10-03	94.0000	94.460000	92.1300	92.130	-2.498%	15,837	+21.784%
2024-10-02	96.2500	96.839900	94.1550	94.490	-1.991%	20,832	+18.743%
2024-10-01	98.9200	99.370000	95.9300	96.410	-3.144%	19,650	+16.378%
2024-09-30	99.2700	101.487100	98.6600	99.540	+0.121%	123,697	+12.719%
2024-09-27	97.4900	100.870000	96.8150	99.420	+2.474%	31,661	+12.855%
2024-09-26	96.6700	98.476000	96.4300	97.020	+0.790%	44,912	+15.646%
2024-09-25	96.5800	96.680000	95.1850	96.260	+0.438%	37,749	+16.559%
2024-09-24	97.0900	98.000000	95.7100	95.840	+0.115%	40,586	+17.070%
2024-09-23	98.9700	99.540000	94.6200	95.730	-3.440%	41,239	+17.205%
2024-09-20	100.0900	103.620000	97.7500	99.140	-0.949%	50,048	+13.173%
2024-09-19	98.4200	100.665000	96.0615	100.090	+4.511%	27,735	+12.099%
2024-09-18	94.9000	97.570000	94.8450	95.770	+1.247%	55,285	+17.156%
2024-09-17	93.6100	97.000000	92.8000	94.590	+2.537%	33,548	+18.617%
2024-09-16	91.7600	93.859900	90.3500	92.250	+0.490%	23,813	+21.626%
2024-09-13	88.1400	93.030000	88.1100	91.800	+5.215%	17,244	+22.222%
2024-09-12	87.3700	88.040000	86.5901	87.250	+0.057%	33,576	+28.596%
2024-09-11	86.1000	87.800000	84.3900	87.200	-1.044%	14,965	+28.670%
2024-09-10	88.0400	88.700000	85.9900	88.120	+0.262%	19,693	+27.326%
2024-09-09	88.6300	89.610000	86.9801	87.890	+0.068%	17,006	+27.660%
2024-09-06	90.7600	91.500000	87.5100	87.830	-3.111%	28,577	+27.747%
2024-09-05	92.7500	92.790000	90.6300	90.650	-1.606%	21,403	+23.773%
2024-09-04	91.1600	93.639900	90.4700	92.130	+1.824%	17,976	+21.784%
2024-09-03	95.1200	95.150000	90.1882	90.480	-4.738%	38,072	+24.005%
2024-08-30	95.0000	96.289900	92.5700	94.980	+1.150%	13,470	+18.130%
2024-08-29	93.3200	94.999900	92.3301	93.900	+1.481%	17,686	+19.489%
2024-08-28	92.4001	93.750000	91.7900	92.530	-0.183%	17,968	+21.258%
2024-08-27	92.2700	93.060000	90.7201	92.700	-0.590%	21,188	+21.036%
2024-08-26	91.3600	94.610000	90.0000	93.250	+2.338%	31,533	+20.322%
2024-08-23	88.1400	91.330000	87.9500	91.120	+4.579%	24,621	+23.134%
2024-08-22	88.5000	91.373400	87.1300	87.130	-1.681%	13,282	+28.773%
2024-08-21	89.1700	89.990000	87.4300	88.620	-0.672%	25,106	+26.608%
2024-08-20	86.3000	89.780000	85.7501	89.220	+3.479%	41,061	+25.757%
2024-08-19	86.6200	89.500000	85.0701	86.220	+0.984%	29,828	+30.132%
2024-08-16	83.9800	85.455000	83.8600	85.380	+1.185%	22,238	+31.413%
2024-08-15	86.9300	86.930000	84.3800	84.380	-0.566%	19,429	+32.970%
2024-08-14	86.0900	86.200000	84.3000	84.860	-0.352%	17,323	+32.218%
2024-08-13	88.4700	88.470000	84.3000	85.160	+1.381%	15,719	+31.752%
2024-08-12	82.8400	89.820000	82.7423	84.000	+6.599%	46,085	+33.571%
2024-08-09	82.3700	82.390000	78.2000	78.800	-3.372%	28,961	+42.386%
2024-08-08	75.3000	82.000000	75.0100	81.550	+10.892%	20,924	+37.584%
2024-08-07	75.0000	76.490000	71.7500	73.540	+13.034%	37,819	+52.570%
2024-08-06	61.8200	66.510000	61.8200	65.060	+5.105%	49,579	+72.456%
2024-08-05	65.6000	65.600000	59.8500	61.900	-6.889%	17,538	+81.260%
2024-08-02	67.6300	69.760000	66.2000	66.480	-4.111%	11,716	+68.773%
2024-08-01	72.8200	72.820000	68.0013	69.330	-2.926%	12,884	+61.835%
2024-07-31	71.1000	74.160000	71.1000	71.420	+1.985%	21,849	+57.099%
2024-07-30	67.7000	72.000000	65.4900	70.030	+5.467%	32,537	+60.217%
2024-07-29	67.8100	67.810000	66.1850	66.400	-3.249%	3,840	+68.976%
2024-07-26	67.6500	68.665000	66.7752	68.630	+3.187%	24,092	+63.485%
2024-07-25	66.0900	68.740000	65.2806	66.510	+3.437%	12,692	+68.696%
2024-07-24	65.9700	67.220000	64.3000	64.300	-5.008%	14,274	+74.495%
2024-07-23	69.4800	69.730000	67.6900	67.690	-0.280%	24,745	+65.756%
2024-07-22	64.3800	68.230000	63.6000	67.880	+4.705%	6,750	+65.292%
2024-07-19	66.9200	66.920000	62.2200	64.830	-3.094%	11,512	+73.068%
2024-07-18	67.0200	67.782500	65.8700	66.900	+0.450%	14,293	+67.713%
2024-07-17	66.3700	67.990000	66.2500	66.600	-4.598%	26,617	+68.468%
2024-07-16	65.2100	69.810000	65.2100	69.810	+8.468%	40,735	+60.722%
2024-07-15	64.0200	65.910000	63.9045	64.360	+1.787%	27,595	+74.332%
2024-07-12	62.8800	64.050000	62.8000	63.230	+1.820%	7,470	+77.447%
2024-07-11	61.6600	63.200000	61.6600	62.100	+2.441%	10,387	+80.676%
2024-07-10	58.1300	60.620000	58.1300	60.620	+3.253%	6,044	+85.087%
2024-07-09	58.9900	59.730000	58.4555	58.710	-1.823%	16,014	+91.109%
2024-07-08	58.0500	60.270000	58.0500	59.800	+2.802%	22,583	+87.625%
2024-07-05	60.1300	60.130000	54.9100	58.170	-3.915%	28,743	+92.883%
2024-07-03	62.7400	62.780000	60.5300	60.540	-2.512%	7,970	+85.332%
2024-07-02	61.8600	63.410000	61.6829	62.100	+0.437%	21,218	+80.676%
2024-07-01	63.2400	63.590000	61.0100	61.830	-1.560%	29,786	+81.465%
2024-06-28	61.7800	63.570000	60.3500	62.810	+2.296%	74,414	+78.634%
2024-06-27	59.5940	61.400000	59.5940	61.400	+2.163%	23,664	+82.736%
2024-06-26	59.7000	60.931800	59.1687	60.100	-0.183%	31,462	+86.689%
2024-06-25	59.9700	60.765000	59.2500	60.210	+0.450%	22,366	+86.348%
2024-06-24	57.5000	60.000000	56.8700	59.940	+5.047%	33,098	+87.187%
2024-06-21	56.8300	57.060000	56.8300	57.060	-0.227%	12,470	+96.635%
2024-06-20	57.0100	57.190000	56.4000	57.190	+1.725%	6,145	+96.188%
2024-06-18	55.8135	57.300000	55.8135	56.220	-1.056%	10,412	+99.573%
2024-06-17	55.9000	57.050000	55.9000	56.820	+1.320%	5,575	+97.466%
2024-06-14	55.9700	56.470000	55.9700	56.080	-1.717%	5,317	+100.071%
2024-06-13	57.8900	57.890000	56.5050	57.060	-0.367%	6,083	+96.635%
2024-06-12	57.9800	57.980000	56.6500	57.270	+1.112%	5,137	+95.914%
2024-06-11	55.3200	56.640000	55.0201	56.640	+1.962%	4,092	+98.093%
2024-06-10	55.3500	56.490000	55.0000	55.550	-0.910%	5,086	+101.980%
2024-06-07	56.3600	56.360000	56.0000	56.060	-0.355%	5,035	+100.143%
2024-06-06	56.1100	57.050000	56.0000	56.260	-0.968%	7,140	+99.431%
2024-06-05	57.8100	57.810000	56.0000	56.810	+1.356%	4,960	+97.500%
2024-06-04	55.0701	56.300000	54.7850	56.050	+0.018%	8,196	+100.178%
2024-06-03	57.5700	57.570000	55.3500	56.040	-2.658%	12,823	+100.214%
2024-05-31	56.7600	58.000000	55.5800	57.570	+1.427%	29,300	+94.893%
2024-05-30	54.0000	57.100000	54.0000	56.760	+4.338%	10,165	+97.674%
2024-05-29	54.2400	55.100000	54.0200	54.400	-0.366%	22,723	+106.250%
2024-05-28	55.2900	55.315000	54.2479	54.600	-1.781%	10,310	+105.495%
2024-05-24	51.0000	55.590000	49.6950	55.590	+7.921%	13,056	+101.835%
2024-05-23	53.9500	53.950000	50.1200	51.510	-4.257%	21,227	+117.822%
2024-05-22	54.9500	55.510000	53.4750	53.800	-1.950%	27,270	+108.550%
2024-05-21	55.3650	56.080000	54.8700	54.870	-0.992%	4,072	+104.483%
2024-05-20	55.3800	55.950000	55.2735	55.420	-0.699%	4,578	+102.454%
2024-05-17	56.2200	56.220000	55.5800	55.810	+0.288%	13,778	+101.039%
2024-05-16	56.0000	56.350000	55.5700	55.650	-1.067%	14,308	+101.617%
2024-05-15	55.6850	56.340000	54.5100	56.250	+3.782%	40,407	+99.467%
2024-05-14	54.5600	55.110000	54.2000	54.200	-0.805%	32,234	+107.011%
2024-05-13	55.3742	55.765000	54.6400	54.640	-1.068%	13,679	+105.344%
2024-05-10	55.1085	56.450000	55.0000	55.230	-0.018%	32,486	+103.150%
2024-05-09	55.7010	56.000000	54.8800	55.240	-1.987%	16,013	+103.114%
2024-05-08	55.7129	57.180000	55.7129	56.360	-0.914%	3,813	+99.077%
2024-05-07	58.2000	58.200000	56.7000	56.880	-2.569%	12,563	+97.257%
2024-05-06	58.0000	60.000000	56.9645	58.380	-0.782%	20,979	+92.189%
2024-05-03	57.1001	59.160000	57.1001	58.840	-0.423%	10,267	+90.687%
2024-05-02	59.0000	61.055000	53.9200	59.090	-10.524%	51,608	+89.880%
2024-05-01	62.0500	67.370000	62.0500	66.040	+2.451%	9,096	+69.897%
2024-04-30	65.5700	65.830000	64.3700	64.460	-4.940%	8,252	+74.061%
2024-04-29	66.3000	68.999900	66.3000	67.810	+1.573%	8,394	+65.462%
2024-04-26	66.5263	66.760000	66.2200	66.760	+0.361%	4,503	+68.065%
2024-04-25	65.2328	67.000000	65.2328	66.520	-0.330%	8,117	+68.671%
2024-04-24	66.3500	66.740000	66.3500	66.740	-0.358%	5,731	+68.115%
2024-04-23	67.0000	67.489900	66.3000	66.980	+1.948%	10,252	+67.513%
2024-04-22	66.3800	66.380000	65.7000	65.700	+0.091%	7,999	+70.776%
2024-04-19	64.7000	65.640000	63.2500	65.640	+0.137%	8,669	+70.932%
2024-04-18	67.0000	67.000000	64.6200	65.550	-2.076%	9,544	+71.167%
2024-04-17	67.6200	67.620000	66.0050	66.940	+0.526%	9,802	+67.613%
2024-04-16	65.9599	66.590000	65.5600	66.590	+1.324%	4,680	+68.494%
2024-04-15	67.5900	69.120000	65.0800	65.720	-2.896%	5,275	+70.724%
2024-04-12	67.8500	68.000000	66.4800	67.680	-0.980%	5,966	+65.780%
2024-04-11	71.4200	71.420000	67.8500	68.350	-1.754%	5,107	+64.155%
2024-04-10	70.0000	70.030000	69.0000	69.570	-1.445%	9,105	+61.276%
2024-04-09	69.1850	70.780000	69.1300	70.590	+1.994%	7,456	+58.946%
2024-04-08	68.7000	69.900000	68.2800	69.210	+0.654%	10,618	+62.115%
2024-04-05	68.5900	69.860000	68.5900	68.760	-1.264%	5,146	+63.176%
2024-04-04	68.9100	70.820000	68.9100	69.640	+1.059%	10,224	+61.114%
2024-04-03	71.0000	71.000000	68.9100	68.910	-1.204%	5,922	+62.821%
2024-04-02	69.1000	70.740000	67.8600	69.750	+1.087%	9,602	+60.860%
2024-04-01	71.0000	71.000000	68.8150	69.000	-2.652%	10,511	+62.609%
2024-03-28	68.9000	70.880000	68.7600	70.880	+2.948%	8,486	+58.296%
2024-03-27	68.2600	68.870000	67.8400	68.850	0.000%	9,978	+62.963%
2024-03-26	69.9600	69.970000	68.7000	68.850	-1.587%	7,835	+62.963%
2024-03-25	70.8000	72.095100	69.6100	69.960	-2.058%	9,178	+60.377%
2024-03-22	71.3400	72.160000	69.6910	71.430	+0.281%	6,927	+57.077%
2024-03-21	69.2300	71.240000	68.7500	71.230	+4.031%	13,607	+57.518%
2024-03-20	68.6800	68.800000	68.2300	68.470	+1.257%	7,112	+63.867%
2024-03-19	67.2800	67.800000	66.7600	67.620	-0.836%	8,092	+65.927%
2024-03-18	66.5750	68.190000	66.5750	68.190	+1.022%	7,275	+64.540%
2024-03-15	65.0000	67.500000	65.0000	67.500	+2.584%	24,069	+66.222%
2024-03-14	68.1800	69.000000	65.4900	65.800	-1.379%	8,871	+70.517%
2024-03-13	66.8800	67.300000	65.9100	66.720	+0.709%	9,658	+68.165%
2024-03-12	66.7300	66.730000	65.0000	66.250	+0.364%	10,779	+69.358%
2024-03-11	66.8800	66.920000	64.6000	66.010	-2.969%	6,236	+69.974%
2024-03-08	67.8500	68.809600	67.4150	68.030	+1.190%	9,145	+64.927%
2024-03-07	70.7000	70.700000	67.2300	67.230	-1.825%	9,090	+66.890%
2024-03-06	69.9900	71.350000	68.1250	68.480	+0.676%	11,795	+63.843%
2024-03-05	67.8300	70.751600	67.8300	68.020	+1.659%	15,049	+64.951%
2024-03-04	72.3900	73.250000	66.9100	66.910	-7.455%	38,262	+67.688%
2024-03-01	69.5500	72.390000	65.2800	72.300	+6.370%	38,861	+55.187%
2024-02-29	63.1000	68.730000	63.1000	67.970	+16.968%	17,060	+65.073%
2024-02-28	59.2600	59.622200	58.1100	58.110	-3.150%	9,651	+93.082%
2024-02-27	59.9300	60.100000	59.3400	60.000	+0.117%	22,980	+87.000%
2024-02-26	59.9565	59.956500	59.3450	59.930	-0.067%	5,280	+87.218%
2024-02-23	60.0000	60.000000	59.7500	59.970	+1.438%	3,426	+87.094%
2024-02-22	59.9500	59.950000	58.9650	59.120	+0.119%	5,838	+89.783%
2024-02-21	59.6128	60.005000	59.0000	59.050	-2.073%	10,975	+90.008%
2024-02-20	60.2800	60.513600	58.5544	60.300	+0.500%	4,578	+86.070%
2024-02-16	60.1900	64.250000	59.6000	60.000	-0.316%	6,447	+87.000%
2024-02-15	59.3100	60.190000	57.7790	60.190	+2.538%	14,117	+86.410%
2024-02-14	57.8500	58.980000	57.4713	58.700	+2.748%	8,543	+91.141%
2024-02-13	58.0400	58.040000	57.1300	57.130	-3.562%	10,933	+96.394%
2024-02-12	58.5600	61.969900	58.0100	59.240	+2.032%	19,181	+89.399%
2024-02-09	58.0001	58.140000	57.5500	58.060	-0.069%	9,273	+93.248%
2024-02-08	57.8000	58.100000	57.8000	58.100	+1.912%	3,701	+93.115%
2024-02-07	58.1900	58.420000	57.0100	57.010	-2.480%	5,012	+96.808%
2024-02-06	56.6900	58.460000	56.6900	58.460	+3.469%	3,737	+91.926%
2024-02-05	58.1000	58.485000	56.5000	56.500	-2.586%	6,091	+98.584%
2024-02-02	58.7200	58.970000	57.9550	58.000	+0.520%	8,745	+93.448%
2024-02-01	56.1800	57.750000	56.0000	57.700	+4.491%	14,656	+94.454%
2024-01-31	55.9600	57.137800	55.2200	55.220	-3.965%	4,933	+103.187%
2024-01-30	56.7000	57.600000	56.7000	57.500	+0.859%	4,755	+95.130%
2024-01-29	57.2800	57.280000	55.5148	57.010	-0.471%	5,517	+96.808%
2024-01-26	56.3000	57.280000	56.3000	57.280	+1.741%	4,201	+95.880%
2024-01-25	55.4900	56.320000	55.4900	56.300	+2.982%	6,229	+99.290%
2024-01-24	55.0400	55.260000	54.1900	54.670	+0.238%	4,960	+105.231%
2024-01-23	55.5800	55.580000	53.1400	54.540	-1.285%	4,913	+105.721%
2024-01-22	52.7500	55.500000	52.7500	55.250	+4.819%	8,811	+103.077%
2024-01-19	52.0800	52.710000	51.6600	52.710	+2.929%	5,222	+112.863%
2024-01-18	50.0100	51.410000	50.0100	51.210	+0.392%	3,001	+119.098%
2024-01-17	50.0400	51.340000	48.7100	51.010	+0.731%	8,351	+119.957%
2024-01-16	51.0000	52.275800	50.6400	50.640	-0.997%	7,244	+121.564%
2024-01-12	52.4300	52.925000	51.1500	51.150	-0.930%	12,750	+119.355%
2024-01-11	52.0000	52.080000	51.0001	51.630	-0.902%	12,375	+117.316%

.dark-mode .zPrcB7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zPrcB7{ color: #333333; background-color: white; border: 2px solid #333333; }CLMBClimb Global Solutions, Inc. Common Stockstock NASDAQ

CLMB
Climb Global Solutions, Inc. Common Stock
stock NASDAQ