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

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

Date Range:

2025-01-27 - 2025-04-27

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	106.55	109.56	105.46	109.14	35,006	109.14
4/24/2025	105.10	107.59	104.64	107.59	25,441	107.59
4/23/2025	110.04	110.04	104.51	104.70	32,413	104.70
4/22/2025	107.17	107.62	104.69	106.39	29,941	106.39
4/21/2025	106.12	108.25	104.58	105.51	22,611	105.51
4/17/2025	106.01	107.53	104.88	106.47	41,722	106.47
4/16/2025	106.33	106.81	104.33	105.96	21,915	105.96
4/15/2025	105.59	108.38	105.05	107.04	20,600	107.04
4/14/2025	106.92	107.50	103.34	105.90	20,517	105.90
4/11/2025	102.70	106.49	102.59	105.25	13,367	105.25
4/10/2025	103.54	105.33	101.36	104.07	27,207	104.07
4/09/2025	95.31	108.26	95.31	107.03	40,917	107.03
4/08/2025	99.90	102.27	94.73	96.64	40,710	96.64
4/07/2025	94.92	102.90	88.90	97.87	34,447	97.87
4/04/2025	98.04	101.21	95.01	99.27	39,495	99.27
4/03/2025	106.75	106.75	99.27	102.78	31,376	102.78
4/02/2025	109.83	111.97	108.71	111.97	21,307	111.97
4/01/2025	110.60	111.11	108.28	110.58	18,072	110.58
3/31/2025	108.00	112.49	106.81	110.76	39,125	110.76
3/28/2025	110.00	110.97	108.09	109.02	18,968	109.02
3/27/2025	112.03	113.85	110.00	110.00	24,377	110.00
3/26/2025	114.67	116.47	111.00	113.28	15,943	113.28
3/25/2025	116.66	117.17	113.82	114.93	22,360	114.93
3/24/2025	119.99	122.15	114.47	116.21	31,493	116.21
3/21/2025	114.26	117.40	112.28	117.38	57,035	117.38
3/20/2025	116.82	116.99	114.47	115.80	33,672	115.80
3/19/2025	114.41	119.12	113.94	118.07	25,335	118.07
3/18/2025	110.95	114.56	109.11	113.39	22,828	113.39
3/17/2025	111.02	113.50	109.95	111.78	27,771	111.78
3/14/2025	112.20	113.46	109.98	111.66	33,806	111.49
3/13/2025	119.13	119.13	111.01	111.21	40,482	111.04
3/12/2025	122.82	125.00	118.65	118.65	27,288	118.47
3/11/2025	123.64	124.00	118.96	121.00	46,949	120.82
3/10/2025	128.01	130.00	118.23	123.55	109,533	123.36
3/07/2025	132.65	136.05	127.26	131.86	53,783	131.66
3/06/2025	129.59	145.00	126.10	134.00	138,867	133.79
3/05/2025	117.91	122.30	115.25	118.81	67,173	118.63
3/04/2025	115.48	120.00	111.99	117.75	35,865	117.57
3/03/2025	123.24	123.26	116.39	117.26	39,977	117.08
2/28/2025	121.00	126.64	120.80	122.59	30,615	122.40
2/27/2025	124.13	124.38	121.00	121.78	28,613	121.59
2/26/2025	120.58	125.33	120.58	124.00	27,832	123.81
2/25/2025	120.00	121.92	118.56	120.59	22,943	120.41
2/24/2025	124.53	124.53	119.85	119.85	41,295	119.67
2/21/2025	128.20	128.20	122.80	124.41	30,978	124.22
2/20/2025	124.00	127.34	119.95	126.34	25,221	126.15
2/19/2025	126.39	126.39	123.48	123.85	21,605	123.66
2/18/2025	130.20	132.81	125.78	126.56	26,729	126.37
2/14/2025	130.00	133.00	126.48	129.38	27,971	129.18
2/13/2025	127.12	129.38	125.01	128.93	21,487	128.73
2/12/2025	124.99	127.26	124.99	126.21	15,238	126.02
2/11/2025	125.01	128.05	125.01	127.43	18,246	127.24
2/10/2025	126.00	129.23	125.85	126.13	18,136	125.94
2/07/2025	127.75	127.75	125.41	126.22	19,416	126.03
2/06/2025	127.28	127.78	125.88	127.75	15,568	127.56
2/05/2025	126.29	127.60	125.45	126.71	16,388	126.52
2/04/2025	124.95	126.75	123.07	125.67	12,207	125.48
2/03/2025	121.25	125.26	118.90	124.81	38,229	124.62
1/31/2025	130.37	131.35	126.05	126.73	22,174	126.54
1/30/2025	131.20	133.07	129.13	129.47	17,395	129.27
1/29/2025	130.33	131.94	128.00	131.22	14,250	131.02
1/28/2025	128.00	131.26	126.87	130.94	26,054	130.74
1/27/2025	128.84	129.78	125.10	126.76	35,428	126.57