Dark

CLMB
Climb Global Solutions, Inc. Common Stock
stock NASDAQ

Market Open

Aug 4, 2026 2:54:50 PM EDT

26.93USD-0.920%(-0.25)165,239

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 4, 2026 9:27:30 AM EDT

27.35USD+0.625%(+0.17)300

After-hours

Aug 3, 2026 4:00:30 PM EDT

27.22USD+0.129%(+0.04)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	26.9100	27.1100	25.6900	26.9300	-1.065%	165,239	0.000%
2026-08-03	26.4800	28.1268	26.4800	27.2200	+1.529%	262,722	-1.065%
2026-07-31	26.5500	27.5750	26.3768	26.8100	+0.262%	121,621	+0.448%
2026-07-30	28.0000	28.0000	23.4700	26.7400	-5.878%	337,425	+0.711%
2026-07-29	28.0000	28.8100	27.5160	28.4100	+0.816%	123,347	-5.209%
2026-07-28	27.4700	28.3400	27.2671	28.1800	+3.717%	169,145	-4.436%
2026-07-27	25.5000	27.4350	25.5000	27.1700	+6.716%	197,528	-0.883%
2026-07-24	25.1600	25.6700	25.0000	25.4600	+1.434%	72,193	+5.774%
2026-07-23	25.4400	25.6900	24.8900	25.1000	-1.375%	156,876	+7.291%
2026-07-22	25.9100	26.0900	24.8800	25.4500	-1.433%	113,795	+5.815%
2026-07-21	25.4300	25.8900	25.0000	25.8200	+1.534%	91,720	+4.299%
2026-07-20	25.9400	26.2000	25.2350	25.4300	-1.966%	118,208	+5.899%
2026-07-17	25.1700	26.0000	24.0858	25.9400	+1.447%	101,783	+3.816%
2026-07-16	25.1300	25.9000	24.6250	25.5700	+1.954%	130,545	+5.319%
2026-07-15	25.5200	26.0500	24.5200	25.0800	-1.955%	141,598	+7.376%
2026-07-14	25.5700	25.9900	25.3000	25.5800	+0.828%	93,902	+5.278%
2026-07-13	25.6000	26.3300	25.1200	25.3700	-1.399%	292,525	+6.149%
2026-07-10	25.9000	26.3599	25.2600	25.7300	-0.406%	178,693	+4.664%
2026-07-09	24.5400	25.9350	24.0100	25.8350	+4.342%	125,961	+4.238%
2026-07-08	25.2500	25.6650	24.5000	24.7600	-2.596%	263,297	+8.764%
2026-07-07	24.2800	25.7050	23.7800	25.4200	+4.998%	210,543	+5.940%
2026-07-06	24.5200	24.5200	23.6800	24.2100	+1.467%	103,158	+11.235%
2026-07-02	24.6500	24.7400	23.4400	23.8600	-2.890%	142,406	+12.867%
2026-07-01	23.2000	24.5800	22.8650	24.5700	+5.860%	175,075	+9.605%
2026-06-30	22.6100	23.3100	21.8600	23.2100	+3.316%	278,294	+16.028%
2026-06-29	22.6400	23.2300	21.9500	22.4650	+0.560%	156,726	+19.875%
2026-06-26	22.2100	23.2300	22.0700	22.3400	+0.903%	532,768	+20.546%
2026-06-25	22.1500	22.6131	21.5000	22.1400	0.000%	98,011	+21.635%
2026-06-24	22.1900	22.9300	21.9000	22.1400	+0.499%	145,956	+21.635%
2026-06-23	21.2000	22.3050	20.6750	22.0300	+3.185%	152,733	+22.242%
2026-06-22	22.4900	22.7600	21.1200	21.3500	-5.989%	132,836	+26.136%
2026-06-18	22.9200	23.6200	21.9900	22.7100	+0.844%	247,698	+18.582%
2026-06-17	22.5400	22.8550	22.0050	22.5200	-0.880%	103,633	+19.583%
2026-06-16	23.1000	23.5500	22.3100	22.7200	-1.560%	108,978	+18.530%
2026-06-15	22.6500	23.1100	21.7700	23.0800	+1.943%	221,026	+16.681%
2026-06-12	23.4500	23.5600	21.8200	22.6400	-2.414%	142,700	+18.949%
2026-06-11	23.0200	23.4750	22.2100	23.2000	+1.045%	212,646	+16.078%
2026-06-10	24.0000	25.1195	22.9000	22.9600	-4.333%	243,181	+17.291%
2026-06-09	23.8500	24.2850	23.3300	24.0000	+0.968%	149,983	+12.208%
2026-06-08	23.7100	24.1700	23.1350	23.7700	-0.210%	139,339	+13.294%
2026-06-05	23.2200	23.8900	22.8100	23.8200	+4.108%	147,786	+13.056%
2026-06-04	22.0900	23.0800	22.0100	22.8800	+4.523%	136,878	+17.701%
2026-06-03	22.4200	22.5400	21.5000	21.8900	-2.668%	107,657	+23.024%
2026-06-02	22.6000	23.0600	22.1703	22.4900	-0.794%	130,041	+19.742%
2026-06-01	21.7200	22.7600	21.2950	22.6700	+4.711%	169,679	+18.791%
2026-05-29	20.7900	21.8600	20.6200	21.6500	+4.137%	164,277	+24.388%
2026-05-28	20.8000	21.1200	20.4400	20.7900	-0.526%	103,289	+29.533%
2026-05-27	21.2200	21.7099	20.5800	20.9000	-1.508%	135,531	+28.852%
2026-05-26	21.0500	21.4450	20.9400	21.2200	+1.240%	100,774	+26.909%
2026-05-22	20.7400	21.2399	20.5901	20.9600	+1.110%	107,473	+28.483%
2026-05-21	20.3500	20.9000	19.6600	20.7300	+1.717%	106,607	+29.908%
2026-05-20	20.3500	20.5700	19.0738	20.3800	-0.147%	194,717	+32.139%
2026-05-19	19.8600	20.6500	19.0405	20.4100	+1.897%	206,523	+31.945%
2026-05-18	19.5900	20.2700	19.2150	20.0300	+2.246%	123,320	+34.448%
2026-05-15	19.2400	19.7400	18.8900	19.5900	-0.153%	205,618	+37.468%
2026-05-14	19.1800	19.8400	19.0600	19.6200	+2.347%	83,469	+37.258%
2026-05-13	19.1700	19.4000	18.7700	19.1700	-0.571%	104,042	+40.480%
2026-05-12	19.6400	19.8990	18.8000	19.2800	-2.429%	239,437	+39.678%
2026-05-11	20.1700	20.4300	19.5250	19.7600	-1.789%	89,045	+36.285%
2026-05-08	20.2600	20.5300	19.8100	20.1200	-0.691%	166,608	+33.847%
2026-05-07	19.5500	20.4600	19.4750	20.2600	+3.209%	161,897	+32.922%
2026-05-06	19.9400	20.1000	19.3000	19.6300	-0.305%	126,545	+37.188%
2026-05-05	18.9000	20.2699	18.7100	19.6900	+4.985%	231,800	+36.770%
2026-05-04	18.7600	19.5000	18.2429	18.7550	-0.715%	218,887	+43.588%
2026-05-01	16.8800	19.0100	16.7400	18.8900	+13.249%	452,782	+42.562%
2026-04-30	18.6400	18.8150	15.2450	16.6800	-21.580%	975,139	+61.451%
2026-04-29	21.5500	21.6450	20.7700	21.2700	+0.378%	158,443	+26.610%
2026-04-28	20.9800	21.2700	20.5400	21.1900	+0.953%	189,189	+27.088%
2026-04-27	21.1300	21.8000	20.6750	20.9900	-0.663%	127,881	+28.299%
2026-04-24	21.0300	21.3800	20.5550	21.1300	-0.565%	201,964	+27.449%
2026-04-23	21.9900	22.2300	21.0950	21.2500	-4.279%	100,941	+26.729%
2026-04-22	22.5600	22.7150	22.0600	22.2000	-1.552%	77,186	+21.306%
2026-04-21	22.3300	23.0200	22.2900	22.5500	+1.303%	129,430	+19.424%
2026-04-20	22.5000	22.8100	21.6000	22.2600	-2.539%	84,214	+20.979%
2026-04-17	23.0800	23.6000	22.6001	22.8400	-0.175%	92,568	+17.907%
2026-04-16	22.6500	23.1050	22.5700	22.8800	-0.262%	120,544	+17.701%
2026-04-15	22.6500	23.0500	22.3600	22.9400	+0.526%	102,213	+17.393%
2026-04-14	23.0000	23.5200	22.7500	22.8200	-0.088%	132,426	+18.011%
2026-04-13	21.2200	22.9100	21.2200	22.8400	+6.929%	174,254	+17.907%
2026-04-10	21.5500	21.8700	21.1750	21.3600	-0.605%	121,469	+26.077%
2026-04-09	20.9300	21.7250	20.8000	21.4900	+1.945%	183,710	+25.314%
2026-04-08	21.9600	22.5140	20.9485	21.0800	+0.861%	115,928	+27.751%
2026-04-07	20.7700	21.3600	20.3750	20.9000	+0.577%	115,699	+28.852%
2026-04-06	20.6600	21.0600	20.3100	20.7800	+0.581%	97,240	+29.596%
2026-04-02	20.1800	20.8000	19.4300	20.6600	+1.723%	164,097	+30.348%
2026-04-01	20.1700	20.5900	19.7250	20.3100	+2.472%	192,808	+32.595%
2026-03-31	19.5700	19.9500	19.1600	19.8200	+2.218%	197,717	+35.873%
2026-03-30	19.5900	19.9400	19.2000	19.3900	-1.021%	182,005	+38.886%
2026-03-27	19.9100	20.3300	19.5400	19.5900	-2.050%	160,967	+37.468%
2026-03-26	20.8200	21.1800	19.7600	20.0000	-3.939%	185,003	+34.650%
2026-03-25	20.0100	20.9000	19.4500	20.8200	+5.364%	303,825	+29.347%
2026-03-24	19.7600	20.7600	19.6150	19.7600	-1.249%	302,016	+36.285%
2026-03-23	20.6400	21.0500	19.9050	20.0100	+1.897%	291,089	+34.583%
2026-03-20	19.4625	19.7800	18.9050	19.6375	+0.938%	397,556	+37.136%
2026-03-19	19.2875	19.7200	18.9575	19.4550	+0.543%	436,222	+38.422%
2026-03-18	19.9500	20.0800	19.1737	19.3500	-3.165%	432,238	+39.173%
2026-03-17	20.0625	20.3075	19.6450	19.9825	-0.486%	384,505	+34.768%
2026-03-16	20.2225	20.9288	20.0625	20.0800	-0.273%	434,673	+34.114%
2026-03-13	20.1600	20.6466	19.8150	20.1350	+0.292%	237,598	+33.747%
2026-03-12	20.3750	20.7519	19.8575	20.0763	-2.127%	326,588	+34.138%
2026-03-11	20.8725	21.2250	20.1650	20.5125	-3.197%	249,630	+31.286%
2026-03-10	20.9400	21.7413	20.7900	21.1900	+0.833%	445,426	+27.088%
2026-03-09	21.2525	21.3975	20.1925	21.0150	-3.512%	208,038	+28.147%
2026-03-06	21.9825	22.0325	21.3200	21.7800	-2.909%	299,336	+23.646%
2026-03-05	22.5900	23.4575	22.1525	22.4325	-0.938%	340,535	+20.049%
2026-03-04	22.4775	23.3725	22.4400	22.6450	+1.388%	348,672	+18.922%
2026-03-03	22.1900	22.5250	21.2800	22.3350	+0.653%	436,970	+20.573%
2026-03-02	23.0400	24.0088	22.1850	22.1900	-6.253%	438,870	+21.361%
2026-02-27	22.3850	24.1132	22.3850	23.6700	+5.165%	337,270	+13.773%
2026-02-26	23.0000	23.0000	20.0200	22.5075	-3.183%	457,126	+19.649%
2026-02-25	25.3900	25.3900	22.8200	23.2475	-6.796%	460,139	+15.840%
2026-02-24	27.2500	27.9875	24.7600	24.9425	-8.291%	410,688	+7.968%
2026-02-23	29.6100	29.9000	27.1125	27.1975	-8.194%	417,007	-0.984%
2026-02-20	29.6100	30.1300	29.5050	29.6250	-0.152%	324,360	-9.097%
2026-02-19	29.1750	29.8163	29.1750	29.6700	+0.508%	233,052	-9.235%
2026-02-18	29.2825	29.7375	28.8275	29.5200	+0.554%	320,460	-8.774%
2026-02-17	30.1800	30.3875	29.2200	29.3575	-2.990%	171,400	-8.269%
2026-02-13	29.3725	30.5175	29.1475	30.2625	+3.852%	184,608	-11.012%
2026-02-12	29.4175	31.2225	28.7700	29.1400	+0.293%	259,804	-7.584%
2026-02-11	29.5050	29.7500	28.5569	29.0550	-0.963%	308,804	-7.314%
2026-02-10	30.0250	30.1275	29.3350	29.3375	-2.355%	198,488	-8.206%
2026-02-09	30.6625	30.8000	29.9300	30.0450	-2.014%	299,680	-10.368%
2026-02-06	30.2050	31.2225	30.1925	30.6625	+3.328%	178,652	-12.173%
2026-02-05	29.9675	30.2350	29.4800	29.6750	-0.976%	155,132	-9.250%
2026-02-04	30.2425	30.2625	29.5400	29.9675	-0.216%	141,284	-10.136%
2026-02-03	29.7613	30.4125	29.3475	30.0325	+0.561%	166,200	-10.330%
2026-02-02	29.8200	30.1125	29.5813	29.8650	+0.734%	191,368	-9.828%
2026-01-30	30.3375	30.9325	29.4663	29.6475	-3.797%	415,612	-9.166%
2026-01-29	30.3225	30.8175	29.7363	30.8175	+2.443%	171,208	-12.615%
2026-01-28	29.9500	30.1500	29.5713	30.0825	+0.965%	142,884	-10.480%
2026-01-27	29.4450	30.2538	28.7500	29.7950	+1.352%	353,940	-9.616%
2026-01-26	29.6600	30.1402	29.1725	29.3975	-0.935%	243,056	-8.394%
2026-01-23	30.1100	30.1100	29.2313	29.6750	-1.445%	178,144	-9.250%
2026-01-22	30.4925	30.7913	30.0500	30.1100	-0.066%	248,176	-10.561%
2026-01-21	30.3675	30.5225	29.0063	30.1300	+0.517%	248,020	-10.621%
2026-01-20	31.3750	31.6125	29.9675	29.9750	-6.005%	192,448	-10.158%
2026-01-16	31.8825	32.0000	31.3250	31.8900	+0.039%	264,944	-15.553%
2026-01-15	30.6900	32.4575	30.5750	31.8775	+4.277%	251,592	-15.520%
2026-01-14	30.7050	30.9275	29.8338	30.5700	+0.033%	286,460	-11.907%
2026-01-13	29.7575	30.7675	29.3525	30.5600	+3.365%	460,748	-11.878%
2026-01-12	29.7475	29.8425	28.5950	29.5650	-0.955%	321,712	-8.913%
2026-01-09	29.2000	29.9000	28.9713	29.8500	+2.887%	290,276	-9.782%
2026-01-08	28.0700	29.0125	27.9875	29.0125	+4.034%	251,532	-7.178%
2026-01-07	27.6100	28.1488	27.6100	27.8875	+0.832%	248,124	-3.433%
2026-01-06	26.8225	27.7900	26.0050	27.6575	+1.916%	661,528	-2.630%
2026-01-05	25.2700	27.2450	25.2300	27.1375	+7.978%	478,424	-0.765%
2026-01-02	25.7900	26.1300	24.7900	25.1325	-2.199%	517,152	+7.152%
2025-12-31	25.8025	25.9725	25.3175	25.6975	-0.619%	706,584	+4.796%
2025-12-30	26.2100	26.2100	25.3500	25.8575	-1.194%	605,904	+4.148%
2025-12-29	26.1075	26.4850	25.7213	26.1700	+0.547%	199,308	+2.904%
2025-12-26	26.2800	26.5800	25.9375	26.0275	-1.149%	258,304	+3.467%
2025-12-24	26.7825	26.9500	25.4750	26.3300	-2.527%	335,388	+2.279%
2025-12-23	26.4750	27.2181	26.3183	27.0125	+1.142%	675,800	-0.305%
2025-12-22	27.2525	27.6250	26.4975	26.7075	-0.918%	508,700	+0.833%
2025-12-19	26.8375	27.4888	26.6175	26.9550	+0.019%	557,188	-0.093%
2025-12-18	27.6725	27.7875	26.7425	26.9500	-1.183%	343,028	-0.074%
2025-12-17	27.7000	28.3700	27.1425	27.2725	-1.994%	360,744	-1.256%
2025-12-16	27.7000	27.9479	27.4750	27.8275	+2.552%	445,752	-3.225%
2025-12-15	27.1100	27.4975	26.4650	27.1350	+0.574%	422,160	-0.755%
2025-12-12	27.3300	27.7888	26.8175	26.9800	-1.721%	182,516	-0.185%
2025-12-11	27.3975	27.9825	27.1475	27.4525	-0.263%	149,144	-1.903%
2025-12-10	27.0000	27.5525	26.7376	27.5250	+1.897%	202,336	-2.162%
2025-12-09	27.6475	28.0000	26.5150	27.0125	-2.385%	186,704	-0.305%
2025-12-08	27.4100	27.8025	27.2750	27.6725	+0.930%	202,432	-2.683%
2025-12-05	26.9075	27.5500	26.5325	27.4175	+1.943%	165,540	-1.778%
2025-12-04	26.7800	26.9150	26.1500	26.8950	+1.195%	113,860	+0.130%
2025-12-03	25.7975	26.6525	25.4188	26.5775	+3.214%	192,740	+1.326%
2025-12-02	25.4475	26.0000	25.1775	25.7500	+1.348%	155,872	+4.583%
2025-12-01	24.7000	25.7781	24.7000	25.4075	+0.564%	222,360	+5.992%
2025-11-28	25.0650	25.5250	25.0000	25.2650	+1.040%	296,784	+6.590%
2025-11-26	25.1650	25.7500	24.9638	25.0050	-1.127%	220,520	+7.698%
2025-11-25	24.4025	25.4225	23.0575	25.2900	-1.134%	389,052	+6.485%
2025-11-24	26.6475	27.1600	24.7950	25.5800	-2.529%	484,048	+5.278%
2025-11-21	25.1950	26.2800	25.0000	26.2438	+4.359%	150,860	+2.615%
2025-11-20	26.3975	26.7638	25.1350	25.1475	-2.952%	168,856	+7.088%
2025-11-19	25.8750	26.2275	25.5000	25.9125	-0.279%	100,968	+3.927%
2025-11-18	25.8500	26.1088	25.3775	25.9850	+0.483%	121,200	+3.637%
2025-11-17	27.1800	27.4800	25.8400	25.8600	-5.361%	240,308	+4.138%
2025-11-14	27.3350	28.1375	26.9263	27.3250	-1.086%	202,988	-1.446%
2025-11-13	27.6775	27.8450	27.0908	27.6250	-0.118%	209,936	-2.516%
2025-11-12	27.0050	27.7500	26.7705	27.6575	+3.325%	160,124	-2.630%
2025-11-11	26.7025	27.0275	26.3613	26.7675	-0.511%	170,344	+0.607%
2025-11-10	27.8525	28.3750	26.7438	26.9050	-2.633%	146,272	+0.093%
2025-11-07	27.4025	27.8063	27.3500	27.6325	+0.839%	109,764	-2.542%
2025-11-06	27.8925	27.9950	27.3900	27.4025	-2.862%	112,888	-1.724%
2025-11-05	28.4175	28.7606	27.8650	28.2100	-0.362%	128,876	-4.537%
2025-11-04	28.9725	28.9725	27.9663	28.3125	-3.180%	181,516	-4.883%
2025-11-03	27.7900	29.8725	27.7900	29.2425	+5.302%	225,136	-7.908%
2025-10-31	30.7500	30.7500	26.8175	27.7700	-9.507%	332,404	-3.025%
2025-10-30	32.4350	32.7013	29.3550	30.6875	-8.025%	277,276	-12.244%
2025-10-29	33.6850	33.7563	32.3588	33.3650	-0.067%	183,912	-19.287%
2025-10-28	32.6725	34.0350	32.5775	33.3875	+2.267%	138,204	-19.341%
2025-10-27	33.3600	33.4624	32.4525	32.6475	-0.997%	72,152	-17.513%
2025-10-24	33.3200	33.3463	32.8375	32.9763	+0.545%	74,304	-18.335%
2025-10-23	32.5600	33.2100	31.7500	32.7975	+1.188%	94,808	-17.890%
2025-10-22	32.2175	32.6125	31.8399	32.4125	-0.239%	91,212	-16.915%
2025-10-21	32.3975	33.0500	32.2075	32.4900	-0.490%	86,188	-17.113%
2025-10-20	31.9375	33.0775	31.9375	32.6500	+3.331%	100,932	-17.519%
2025-10-17	33.1075	33.3538	31.4500	31.5975	-5.580%	252,524	-14.772%
2025-10-16	34.9875	35.0600	33.4650	33.4650	-4.522%	190,464	-19.528%
2025-10-15	34.1775	35.0675	34.1775	35.0500	+3.119%	239,276	-23.167%
2025-10-14	32.6575	34.1688	32.3025	33.9900	+2.187%	163,888	-20.771%
2025-10-13	32.8525	33.3550	32.3995	33.2625	+3.412%	136,076	-19.038%
2025-10-10	32.8975	33.0800	32.1650	32.1650	-1.839%	196,288	-16.275%
2025-10-09	34.2725	34.2725	32.5800	32.7675	-4.210%	192,896	-17.815%
2025-10-08	34.2575	34.4925	33.5463	34.2075	+0.323%	132,220	-21.275%
2025-10-07	36.0875	36.0875	33.9275	34.0975	-4.888%	157,116	-21.021%
2025-10-06	35.3500	36.2550	35.1700	35.8500	+2.429%	203,596	-24.881%
2025-10-03	34.6725	35.2069	34.5325	35.0000	+1.811%	199,472	-23.057%
2025-10-02	34.5563	34.7500	33.8350	34.3775	+0.102%	199,456	-21.664%
2025-10-01	33.3750	34.4050	32.9450	34.3425	+1.876%	241,976	-21.584%
2025-09-30	34.2725	34.9325	33.2875	33.7100	-2.551%	484,668	-20.113%
2025-09-29	33.9650	34.5925	33.9000	34.5925	+2.046%	196,616	-22.151%
2025-09-26	33.2750	34.0200	33.2750	33.8988	+2.236%	194,604	-20.558%
2025-09-25	34.3575	34.4102	32.9138	33.1575	-4.672%	159,040	-18.782%
2025-09-24	35.5700	35.7250	34.7375	34.7825	-1.445%	286,764	-22.576%
2025-09-23	34.4575	35.6650	34.3650	35.2925	+3.752%	304,628	-23.695%
2025-09-22	33.0025	34.1350	33.0025	34.0163	+2.947%	165,616	-20.832%
2025-09-19	33.6625	33.6625	33.0300	33.0425	-1.593%	177,304	-18.499%
2025-09-18	32.8650	33.6375	32.8650	33.5775	+2.856%	139,560	-19.797%
2025-09-17	33.3525	33.4750	32.5425	32.6450	-1.701%	130,184	-17.507%
2025-09-16	33.1125	33.2325	32.5550	33.2100	+0.347%	103,148	-18.910%
2025-09-15	32.9400	33.3862	32.6400	33.0950	+0.471%	143,356	-18.628%
2025-09-12	32.7725	33.0675	32.3400	32.9400	+0.896%	149,748	-18.245%
2025-09-11	31.9350	32.8350	31.9350	32.6475	+2.827%	137,044	-17.513%
2025-09-10	31.5125	31.8700	31.2725	31.7500	+1.421%	131,580	-15.181%
2025-09-09	31.6800	31.9325	31.1350	31.3050	-1.184%	152,160	-13.975%
2025-09-08	32.1525	32.2250	31.6525	31.6800	-1.470%	136,964	-14.994%
2025-09-05	33.1150	33.3650	32.1500	32.1525	-2.131%	173,668	-16.243%
2025-09-04	31.5000	32.8525	31.3900	32.8525	+4.768%	206,412	-18.028%
2025-09-03	31.1050	31.5000	30.7613	31.3575	+0.658%	101,148	-14.119%
2025-09-02	30.6550	31.3188	30.5000	31.1525	+0.850%	143,172	-13.554%
2025-08-29	31.2275	31.2550	30.7150	30.8900	-0.571%	106,708	-12.820%
2025-08-28	31.1800	31.7800	30.8250	31.0675	-0.385%	149,348	-13.318%
2025-08-27	30.6250	31.1950	30.6250	31.1875	+1.242%	94,168	-13.651%
2025-08-26	30.7150	31.3150	30.6013	30.8050	+0.514%	126,096	-12.579%
2025-08-25	30.9650	31.1431	30.5500	30.6475	-1.025%	114,856	-12.130%
2025-08-22	29.6950	31.2500	29.6950	30.9650	+5.278%	153,316	-13.031%
2025-08-21	29.1125	29.7150	28.8375	29.4125	+1.204%	308,424	-8.440%
2025-08-20	29.5750	30.5625	28.9375	29.0625	-2.023%	265,852	-7.338%
2025-08-19	29.5750	30.1325	29.3950	29.6625	+0.901%	222,332	-9.212%
2025-08-18	29.6925	30.1775	29.1988	29.3975	-0.977%	150,036	-8.394%
2025-08-15	30.9450	30.9450	29.4425	29.6875	-3.932%	308,360	-9.288%
2025-08-14	31.9750	32.3150	30.9025	30.9025	-3.828%	215,504	-12.855%
2025-08-13	31.2450	32.5800	31.2225	32.1325	+2.915%	321,212	-16.191%
2025-08-12	29.9050	31.6106	29.6275	31.2225	+5.237%	607,836	-13.748%
2025-08-11	28.7500	29.7400	28.7500	29.6688	+3.223%	319,360	-9.231%
2025-08-08	28.2800	29.0113	28.2800	28.7425	+1.295%	145,016	-6.306%
2025-08-07	27.2250	28.4350	27.2250	28.3750	+4.512%	150,296	-5.093%
2025-08-06	27.7850	27.7850	26.6488	27.1500	+0.677%	98,604	-0.810%
2025-08-05	26.8725	27.0625	26.0900	26.9675	+0.512%	175,712	-0.139%
2025-08-04	27.8125	28.2975	26.4963	26.8300	-3.533%	350,740	+0.373%
2025-08-01	29.1600	29.4950	27.5750	27.8125	-5.720%	666,364	-3.173%
2025-07-31	28.2500	31.0000	27.1325	29.5000	+16.210%	728,680	-8.712%
2025-07-30	25.3775	25.9438	25.3775	25.3850	+0.435%	191,504	+6.086%
2025-07-29	25.4525	25.8425	25.1125	25.2750	+0.198%	175,840	+6.548%
2025-07-28	24.8750	25.3900	24.8575	25.2250	+1.868%	115,296	+6.759%
2025-07-25	24.6950	24.8763	24.3725	24.7625	+0.912%	182,412	+8.753%
2025-07-24	25.2675	25.2675	24.4775	24.5388	-2.595%	108,468	+9.745%
2025-07-23	24.6725	25.2750	24.5975	25.1925	+2.680%	129,516	+6.897%
2025-07-22	24.7125	25.0050	24.5350	24.5350	-0.829%	162,892	+9.762%
2025-07-21	25.2625	25.4088	24.7350	24.7400	-1.903%	162,708	+8.852%
2025-07-18	26.0450	26.0900	24.9375	25.2200	-2.362%	219,764	+6.780%
2025-07-17	26.4500	26.7881	25.8300	25.8300	-2.196%	167,900	+4.259%
2025-07-16	27.0875	27.3750	25.8300	26.4100	-1.885%	199,544	+1.969%
2025-07-15	27.5500	27.5675	26.6225	26.9175	-1.473%	376,424	+0.046%
2025-07-14	27.0500	27.4500	26.9775	27.3200	+0.998%	420,764	-1.428%
2025-07-11	27.9850	28.0400	27.0450	27.0500	-3.745%	405,728	-0.444%
2025-07-10	28.9525	28.9525	27.9650	28.1025	-3.287%	393,248	-4.172%
2025-07-09	28.3425	29.0675	27.9825	29.0575	+3.555%	156,512	-7.322%
2025-07-08	28.0750	28.1838	27.6963	28.0600	+0.655%	232,780	-4.027%
2025-07-07	27.7675	28.2000	27.6750	27.8775	-0.615%	278,932	-3.399%
2025-07-03	27.2425	28.0675	26.9350	28.0500	+3.040%	124,992	-3.993%
2025-07-02	26.8450	27.3300	25.5325	27.2225	+1.700%	634,408	-1.074%
2025-07-01	26.7500	27.4400	26.3200	26.7675	+0.150%	941,468	+0.607%
2025-06-30	25.8325	26.8025	25.5463	26.7275	+3.465%	631,824	+0.758%
2025-06-27	25.8100	26.0475	25.2675	25.8325	+0.751%	502,140	+4.249%
2025-06-26	25.1250	25.6725	24.6650	25.6400	+2.111%	530,992	+5.031%
2025-06-25	25.1250	25.4375	24.2786	25.1100	+0.240%	411,312	+7.248%
2025-06-24	25.3775	25.4975	24.3825	25.0500	-0.398%	367,496	+7.505%
2025-06-23	24.9525	25.1750	24.4975	25.1500	+0.913%	305,268	+7.078%
2025-06-20	26.4225	26.4225	24.5939	24.9225	-4.740%	490,340	+8.055%
2025-06-18	26.4875	27.0975	26.1600	26.1625	-1.432%	378,748	+2.934%
2025-06-17	26.3975	26.8600	26.1525	26.5425	+0.283%	446,264	+1.460%
2025-06-16	26.3600	26.6250	26.0775	26.4675	+0.829%	244,144	+1.747%
2025-06-13	26.1425	26.6606	25.7500	26.2500	-1.009%	334,084	+2.590%
2025-06-12	26.3300	26.5750	26.2000	26.5175	+0.284%	258,492	+1.556%
2025-06-11	26.9875	27.0000	26.0988	26.4425	-1.609%	343,060	+1.844%
2025-06-10	26.6050	26.9225	26.1750	26.8750	+1.110%	476,824	+0.205%
2025-06-09	26.6200	26.7675	26.2550	26.5800	+0.863%	371,504	+1.317%
2025-06-06	26.2525	26.3550	25.8300	26.3525	+1.944%	582,952	+2.191%
2025-06-05	25.8750	26.5120	25.7875	25.8500	+0.291%	261,108	+4.178%
2025-06-04	26.9075	27.0775	25.7250	25.7750	-3.753%	226,020	+4.481%
2025-06-03	26.9200	27.2325	26.1850	26.7800	-0.353%	458,160	+0.560%
2025-06-02	27.4050	27.4050	26.6899	26.8750	-2.428%	396,712	+0.205%
2025-05-30	27.4075	27.6350	26.5169	27.5438	-0.416%	1,271,428	-2.228%
2025-05-29	26.4125	27.7000	26.0025	27.6588	+3.591%	876,496	-2.635%
2025-05-28	26.9100	26.9300	26.4838	26.7000	-1.065%	522,348	+0.861%
2025-05-27	26.5450	27.1072	26.2500	26.9875	+2.839%	204,368	-0.213%
2025-05-23	25.8600	26.7650	25.8600	26.2425	+0.344%	397,132	+2.620%
2025-05-22	26.5450	26.7200	25.8200	26.1525	-2.334%	81,816	+2.973%
2025-05-21	26.8225	27.2504	26.3262	26.7775	-1.716%	125,356	+0.570%
2025-05-20	26.9225	27.3300	26.7725	27.2450	+0.917%	226,060	-1.156%
2025-05-19	26.9025	27.0264	26.4350	26.9975	-0.516%	140,948	-0.250%
2025-05-16	27.4875	27.7300	26.9000	27.1375	-1.564%	173,212	-0.765%
2025-05-15	26.9125	27.7025	26.4350	27.5688	+2.344%	98,432	-2.317%
2025-05-14	27.4500	28.1685	26.9363	26.9375	-1.876%	115,300	-0.028%
2025-05-13	27.6650	28.2459	27.2500	27.4525	+0.082%	226,284	-1.903%
2025-05-12	26.8275	27.6700	26.7850	27.4300	+2.246%	118,588	-1.823%
2025-05-09	26.3300	26.8800	25.7500	26.8275	+1.889%	112,556	+0.382%
2025-05-08	26.3325	26.6063	25.6850	26.3300	+1.768%	80,248	+2.279%
2025-05-07	26.4275	26.6900	25.5150	25.8725	-2.749%	160,540	+4.087%
2025-05-06	25.0375	27.1200	25.0375	26.6038	+4.421%	166,304	+1.226%
2025-05-05	25.0000	25.6175	24.9350	25.4775	+0.632%	170,004	+5.701%
2025-05-02	25.5050	26.3100	24.9275	25.3175	+0.656%	149,532	+6.369%
2025-05-01	25.7300	27.1400	23.7450	25.1525	-4.545%	276,012	+7.067%
2025-04-30	26.6350	26.6658	25.7950	26.3500	-1.862%	141,376	+2.201%
2025-04-29	26.7600	27.2135	26.5025	26.8500	+0.112%	180,560	+0.298%
2025-04-28	27.3225	27.3750	26.6400	26.8200	-1.704%	181,236	+0.410%
2025-04-25	26.6375	27.3906	26.3649	27.2850	+1.441%	140,024	-1.301%
2025-04-24	26.2750	26.8975	26.1600	26.8975	+2.760%	101,764	+0.121%
2025-04-23	27.5100	27.5100	26.1275	26.1750	-1.588%	129,652	+2.884%
2025-04-22	26.7925	26.9050	26.1725	26.5975	+0.834%	119,764	+1.250%
2025-04-21	26.5300	27.0625	26.1443	26.3775	-0.902%	90,444	+2.095%
2025-04-17	26.5025	26.8838	26.2208	26.6175	+0.481%	166,888	+1.174%
2025-04-16	26.5825	26.7025	26.0837	26.4900	-1.009%	87,660	+1.661%
2025-04-15	26.3975	27.0956	26.2625	26.7600	+1.076%	82,400	+0.635%
2025-04-14	26.7300	26.8750	25.8363	26.4750	+0.618%	82,068	+1.719%
2025-04-11	25.6750	26.6225	25.6488	26.3125	+1.134%	53,468	+2.347%
2025-04-10	25.8850	26.3325	25.3400	26.0175	-2.766%	108,828	+3.507%
2025-04-09	23.8275	27.0650	23.8275	26.7575	+10.751%	163,716	+0.645%
2025-04-08	24.9750	25.5675	23.6825	24.1600	-1.257%	162,840	+11.465%
2025-04-07	23.7300	25.7250	22.2250	24.4675	-1.410%	137,788	+10.064%
2025-04-04	24.5100	25.3025	23.7525	24.8175	-3.415%	157,980	+8.512%
2025-04-03	26.6875	26.6875	24.8175	25.6950	-8.208%	125,504	+4.806%
2025-04-02	27.4575	27.9925	27.1775	27.9925	+1.257%	85,228	-3.796%
2025-04-01	27.6500	27.7788	27.0700	27.6450	-0.163%	70,024	-2.586%
2025-03-31	27.0000	28.1225	26.7038	27.6900	+1.596%	156,500	-2.745%
2025-03-28	27.5000	27.7412	27.0238	27.2550	-0.891%	75,872	-1.192%
2025-03-27	28.0075	28.4625	27.5000	27.5000	-2.895%	97,508	-2.073%
2025-03-26	28.6675	29.1163	27.7500	28.3200	-1.436%	63,772	-4.908%
2025-03-25	29.1650	29.2925	28.4550	28.7325	-1.101%	89,440	-6.273%
2025-03-24	29.9975	30.5375	28.6163	29.0525	-0.997%	125,972	-7.306%
2025-03-21	28.5650	29.3500	28.0700	29.3450	+1.364%	228,140	-8.230%
2025-03-20	29.2050	29.2475	28.6175	28.9500	-1.923%	134,688	-6.978%
2025-03-19	28.6025	29.7800	28.4838	29.5175	+4.127%	101,340	-8.766%
2025-03-18	27.7375	28.6400	27.2775	28.3475	+1.440%	91,312	-5.000%
2025-03-17	27.7550	28.3750	27.4875	27.9450	+0.107%	111,132	-3.632%
2025-03-14	28.0500	28.3649	27.4950	27.9150	+0.405%	135,224	-3.529%
2025-03-13	29.7825	29.7825	27.7525	27.8025	-6.271%	161,976	-3.138%
2025-03-12	30.7050	31.2500	29.6625	29.6625	-1.942%	109,152	-9.212%
2025-03-11	30.9100	31.0000	29.7400	30.2500	-2.064%	187,800	-10.975%
2025-03-10	32.0025	32.5000	29.5575	30.8875	-6.302%	438,132	-12.813%
2025-03-07	33.1625	34.0126	31.8150	32.9650	-1.593%	215,132	-18.307%
2025-03-06	32.3975	36.2488	31.5250	33.4988	+12.781%	555,472	-19.609%
2025-03-05	29.4775	30.5750	28.8125	29.7025	+0.900%	271,264	-9.334%
2025-03-04	28.8700	30.0000	27.9975	29.4375	+0.418%	143,460	-8.518%
2025-03-03	30.8100	30.8150	29.0975	29.3150	-4.348%	159,908	-8.136%
2025-02-28	30.2500	31.6600	30.1988	30.6475	+0.665%	122,460	-12.130%
2025-02-27	31.0325	31.0950	30.2500	30.4450	-1.790%	114,452	-11.545%
2025-02-26	30.1450	31.3313	30.1450	31.0000	+2.828%	111,328	-13.129%
2025-02-25	30.0000	30.4800	29.6411	30.1475	+0.617%	91,772	-10.673%
2025-02-24	31.1325	31.1325	29.9625	29.9625	-3.665%	165,180	-10.121%
2025-02-21	32.0500	32.0500	30.7000	31.1025	-1.528%	123,912	-13.415%
2025-02-20	31.0000	31.8350	29.9875	31.5850	+2.010%	100,884	-14.738%
2025-02-19	31.5975	31.5975	30.8700	30.9625	-2.141%	86,440	-13.024%
2025-02-18	32.5500	33.2025	31.4463	31.6400	-2.180%	106,920	-14.886%
2025-02-14	32.5000	33.2500	31.6200	32.3450	+0.349%	111,884	-16.741%
2025-02-13	31.7800	32.3450	31.2525	32.2325	+2.155%	85,948	-16.451%
2025-02-12	31.2475	31.8150	31.2475	31.5525	-0.957%	60,952	-14.650%

.dark-mode .xz9zVq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xz9zVq{ 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