Climb Global Solutions, Inc. - Common Stock (NQ:CLMB)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2025	124.91	125.02	122.86	123.56	26,677	-0.71(-0.57%)
Aug 28, 2025	124.72	127.12	123.30	124.27	37,337	-0.48(-0.38%)
Aug 27, 2025	122.50	124.78	122.50	124.75	23,542	+1.53(+1.24%)
Aug 26, 2025	122.86	125.26	122.41	123.22	31,524	+0.63(+0.51%)
Aug 25, 2025	123.86	124.57	122.20	122.59	28,714	-1.27(-1.03%)
Aug 22, 2025	118.78	125.00	118.78	123.86	38,329	+6.21(+5.28%)
Aug 21, 2025	116.45	118.86	115.35	117.65	77,106	+1.40(+1.20%)
Aug 20, 2025	118.30	122.25	115.75	116.25	66,463	-2.40(-2.02%)
Aug 19, 2025	118.30	120.53	117.58	118.65	55,583	+1.06(+0.90%)
Aug 18, 2025	118.77	120.71	116.80	117.59	37,509	-1.16(-0.98%)
Aug 15, 2025	123.78	123.78	117.77	118.75	77,090	-4.86(-3.93%)
Aug 14, 2025	127.90	129.26	123.61	123.61	53,876	-4.92(-3.83%)
Aug 13, 2025	124.98	130.32	124.89	128.53	80,303	+3.64(+2.91%)
Aug 12, 2025	119.62	126.44	118.51	124.89	151,959	+6.22(+5.24%)
Aug 11, 2025	115.00	118.96	115.00	118.67	79,840	+3.88(+3.38%)
Aug 08, 2025	112.95	115.87	112.95	114.80	36,307	+1.47(+1.30%)
Aug 07, 2025	108.74	113.57	108.74	113.33	37,629	+4.89(+4.51%)
Aug 06, 2025	110.98	110.98	106.44	108.44	24,687	+0.73(+0.68%)
Aug 05, 2025	107.33	108.09	104.21	107.71	43,993	+0.55(+0.51%)
Aug 04, 2025	111.08	113.02	105.83	107.16	87,814	-3.92(-3.53%)
Aug 01, 2025	116.47	117.81	110.14	111.08	166,837	-6.74(-5.72%)
Jul 31, 2025	112.83	123.82	108.37	117.83	182,439	+16.44(+16.21%)
Jul 30, 2025	101.36	103.62	101.36	101.39	47,775	+0.44(+0.43%)
Jul 29, 2025	101.66	103.22	100.30	100.95	44,025	+0.20(+0.20%)
Jul 28, 2025	99.35	101.41	99.28	100.75	28,866	+1.85(+1.87%)
Jul 25, 2025	98.63	99.36	97.35	98.90	45,670	+0.89(+0.91%)
Jul 24, 2025	100.92	100.92	97.77	98.01	27,157	-2.61(-2.59%)
Jul 23, 2025	98.54	100.95	98.24	100.62	32,426	+2.63(+2.68%)
Jul 22, 2025	98.70	99.87	97.99	97.99	40,712	-0.82(-0.83%)
Jul 21, 2025	100.90	101.48	98.79	98.81	40,737	-1.92(-1.90%)
Jul 18, 2025	104.03	104.21	99.60	100.73	55,022	-2.44(-2.36%)
Jul 17, 2025	105.64	106.99	103.17	103.17	42,037	-2.32(-2.20%)
Jul 16, 2025	108.19	109.34	103.17	105.48	49,959	-2.03(-1.89%)
Jul 15, 2025	110.04	110.11	106.33	107.51	94,245	-1.61(-1.47%)
Jul 14, 2025	108.04	109.64	107.75	109.12	105,346	+1.08(+1.00%)
Jul 11, 2025	111.77	111.99	108.02	108.04	101,582	-4.20(-3.75%)
Jul 10, 2025	115.64	115.64	111.69	112.24	98,457	-3.81(-3.29%)
Jul 09, 2025	113.20	116.10	111.76	116.06	39,185	+3.98(+3.55%)
Jul 08, 2025	112.13	112.57	110.62	112.07	58,281	+0.73(+0.65%)
Jul 07, 2025	110.91	112.63	110.54	111.34	69,836	-0.69(-0.61%)
Jul 03, 2025	108.81	112.10	107.58	112.03	31,294	+3.31(+3.04%)
Jul 02, 2025	107.22	108.23	101.98	108.73	158,836	+1.82(+1.70%)