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

Historical Prices For Climb Global Solutions, Inc. - Common Stock (CLMB)

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	122.62	125.28	122.00	124.61	35,793	124.61
8/29/2025	124.91	125.02	122.86	123.56	26,677	123.56
8/28/2025	124.72	127.12	123.30	124.27	37,337	124.27
8/27/2025	122.50	124.78	122.50	124.75	23,542	124.75
8/26/2025	122.86	125.26	122.41	123.22	31,524	123.22
8/25/2025	123.86	124.57	122.20	122.59	28,714	122.59
8/22/2025	118.78	125.00	118.78	123.86	38,329	123.86
8/21/2025	116.45	118.86	115.35	117.65	77,106	117.65
8/20/2025	118.30	122.25	115.75	116.25	66,463	116.25
8/19/2025	118.30	120.53	117.58	118.65	55,583	118.65
8/18/2025	118.77	120.71	116.80	117.59	37,509	117.59
8/15/2025	123.78	123.78	117.77	118.75	77,090	118.75
8/14/2025	127.90	129.26	123.61	123.61	53,876	123.61
8/13/2025	124.98	130.32	124.89	128.53	80,303	128.53
8/12/2025	119.62	126.44	118.51	124.89	151,959	124.89
8/11/2025	115.00	118.96	115.00	118.67	79,840	118.67
8/08/2025	113.12	116.05	113.12	114.97	36,254	114.80
8/07/2025	108.90	113.74	108.90	113.50	37,574	113.33
8/06/2025	111.14	111.14	106.59	108.60	24,651	108.44
8/05/2025	107.49	108.25	104.36	107.87	43,928	107.71
8/04/2025	111.25	113.19	105.98	107.32	87,685	107.16
8/01/2025	116.64	117.98	110.30	111.25	166,591	111.08
7/31/2025	113.00	124.00	108.53	118.00	182,170	117.83
7/30/2025	101.51	103.78	101.51	101.54	47,705	101.39
7/29/2025	101.81	103.37	100.45	101.10	43,960	100.95
7/28/2025	99.50	101.56	99.43	100.90	28,824	100.75
7/25/2025	98.78	99.50	97.49	99.05	45,603	98.90
7/24/2025	101.07	101.07	97.91	98.16	27,117	98.01
7/23/2025	98.69	101.10	98.39	100.77	32,379	100.62
7/22/2025	98.85	100.02	98.14	98.14	40,652	97.99
7/21/2025	101.05	101.64	98.94	98.96	40,677	98.81
7/18/2025	104.18	104.36	99.75	100.88	54,941	100.73
7/17/2025	105.80	107.15	103.32	103.32	41,975	103.17
7/16/2025	108.35	109.50	103.32	105.64	49,886	105.48
7/15/2025	110.20	110.27	106.49	107.67	94,106	107.51
7/14/2025	108.20	109.80	107.91	109.28	105,191	109.12
7/11/2025	111.94	112.16	108.18	108.20	101,432	108.04
7/10/2025	115.81	115.81	111.86	112.41	98,312	112.24
7/09/2025	113.37	116.27	111.93	116.23	39,128	116.06
7/08/2025	112.30	112.73	110.78	112.24	58,195	112.07
7/07/2025	111.07	112.80	110.70	111.51	69,733	111.34
7/03/2025	108.97	112.27	107.74	112.20	31,248	112.03
7/02/2025	107.38	108.39	102.13	108.89	158,602	108.73
7/01/2025	107.00	109.76	105.28	107.07	235,367	106.91
6/30/2025	103.33	107.21	102.19	106.91	157,956	106.75
6/27/2025	103.24	104.19	101.07	103.33	125,535	103.18
6/26/2025	100.50	102.69	98.66	102.56	132,748	102.41
6/25/2025	100.50	101.75	97.11	100.44	102,828	100.29
6/24/2025	101.51	101.99	97.53	100.20	91,874	100.05
6/23/2025	99.81	100.70	97.99	100.60	76,317	100.45
6/20/2025	105.69	105.69	98.38	99.69	122,585	99.54
6/18/2025	105.95	108.39	104.64	104.65	94,687	104.50
6/17/2025	105.59	107.44	104.61	106.17	111,566	106.01
6/16/2025	105.44	106.50	104.31	105.87	61,036	105.71
6/13/2025	104.57	106.64	103.00	105.00	83,521	104.84
6/12/2025	105.32	106.30	104.80	106.07	64,623	105.91
6/11/2025	107.95	108.00	104.39	105.77	85,765	105.61
6/10/2025	106.42	107.69	104.70	107.50	119,206	107.34
6/09/2025	106.48	107.07	105.02	106.32	92,876	106.16
6/06/2025	105.01	105.42	103.32	105.41	145,738	105.25
6/05/2025	103.50	106.05	103.15	103.40	65,277	103.25
6/04/2025	107.63	108.31	102.90	103.10	56,505	102.95
6/03/2025	107.68	108.93	104.74	107.12	114,539	106.96