Climb Global Solutions, Inc. - Common Stock (CLMB)
118.07
+4.68 (4.13%)
Climb Global Solutions, Inc. is a leading provider of technology solutions, specializing in IT products and services tailored to meet the needs of a diverse clientele
The company focuses on delivering innovative solutions that bridge the gap between complex technology and user accessibility. With a robust portfolio that encompasses hardware, software, and cloud-based services, Climb Global Solutions serves a broad range of sectors by enabling businesses to enhance their operational efficiency and stay competitive in an ever-evolving digital landscape. Through strategic partnerships and a commitment to customer service, the company aims to empower organizations with the tools and technologies necessary for growth and success.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 | 111.66 |
| 3/13/2025 | 119.13 | 119.13 | 111.01 | 111.21 | 40,482 | 111.21 |
| 3/12/2025 | 122.82 | 125.00 | 118.65 | 118.65 | 27,288 | 118.65 |
| 3/11/2025 | 123.64 | 124.00 | 118.96 | 121.00 | 46,949 | 121.00 |
| 3/10/2025 | 128.01 | 130.00 | 118.23 | 123.55 | 109,533 | 123.55 |
| 3/07/2025 | 132.65 | 136.05 | 127.26 | 131.86 | 53,783 | 131.86 |
| 3/06/2025 | 129.59 | 145.00 | 126.10 | 134.00 | 138,867 | 134.00 |
| 3/05/2025 | 117.91 | 122.30 | 115.25 | 118.81 | 67,173 | 118.81 |
| 3/04/2025 | 115.48 | 120.00 | 111.99 | 117.75 | 35,865 | 117.75 |
| 3/03/2025 | 123.24 | 123.26 | 116.39 | 117.26 | 39,977 | 117.26 |
| 2/28/2025 | 121.00 | 126.64 | 120.80 | 122.59 | 30,615 | 122.59 |
| 2/27/2025 | 124.13 | 124.38 | 121.00 | 121.78 | 28,613 | 121.78 |
| 2/26/2025 | 120.58 | 125.33 | 120.58 | 124.00 | 27,832 | 124.00 |
| 2/25/2025 | 120.00 | 121.92 | 118.56 | 120.59 | 22,943 | 120.59 |
| 2/24/2025 | 124.53 | 124.53 | 119.85 | 119.85 | 41,295 | 119.85 |
| 2/21/2025 | 128.20 | 128.20 | 122.80 | 124.41 | 30,978 | 124.41 |
| 2/20/2025 | 124.00 | 127.34 | 119.95 | 126.34 | 25,221 | 126.34 |
| 2/19/2025 | 126.39 | 126.39 | 123.48 | 123.85 | 21,605 | 123.85 |
| 2/18/2025 | 130.20 | 132.81 | 125.78 | 126.56 | 26,729 | 126.56 |
| 2/14/2025 | 130.00 | 133.00 | 126.48 | 129.38 | 27,971 | 129.38 |
| 2/13/2025 | 127.12 | 129.38 | 125.01 | 128.93 | 21,487 | 128.93 |
| 2/12/2025 | 124.99 | 127.26 | 124.99 | 126.21 | 15,238 | 126.21 |
| 2/11/2025 | 125.01 | 128.05 | 125.01 | 127.43 | 18,246 | 127.43 |
| 2/10/2025 | 126.00 | 129.23 | 125.85 | 126.13 | 18,136 | 126.13 |
| 2/07/2025 | 127.75 | 127.75 | 125.41 | 126.22 | 19,416 | 126.22 |
| 2/06/2025 | 127.28 | 127.78 | 125.88 | 127.75 | 15,568 | 127.75 |
| 2/05/2025 | 126.29 | 127.60 | 125.45 | 126.71 | 16,388 | 126.71 |
| 2/04/2025 | 124.95 | 126.75 | 123.07 | 125.67 | 12,207 | 125.67 |
| 2/03/2025 | 121.25 | 125.26 | 118.90 | 124.81 | 38,229 | 124.81 |
| 1/31/2025 | 130.37 | 131.35 | 126.05 | 126.73 | 22,174 | 126.73 |
| 1/30/2025 | 131.20 | 133.07 | 129.13 | 129.47 | 17,395 | 129.47 |
| 1/29/2025 | 130.33 | 131.94 | 128.00 | 131.22 | 14,250 | 131.22 |
| 1/28/2025 | 128.00 | 131.26 | 126.87 | 130.94 | 26,054 | 130.94 |
| 1/27/2025 | 128.84 | 129.78 | 125.10 | 126.76 | 35,428 | 126.76 |
| 1/24/2025 | 133.43 | 133.43 | 129.86 | 132.69 | 21,276 | 132.69 |
| 1/23/2025 | 134.59 | 135.90 | 133.61 | 134.29 | 17,407 | 134.29 |
| 1/22/2025 | 138.50 | 138.78 | 134.00 | 135.24 | 24,049 | 135.24 |
| 1/21/2025 | 131.67 | 137.76 | 131.17 | 136.58 | 35,190 | 136.58 |
| 1/17/2025 | 128.01 | 130.17 | 126.15 | 130.17 | 21,790 | 130.17 |
| 1/16/2025 | 129.87 | 129.87 | 126.96 | 126.96 | 18,134 | 126.96 |
| 1/15/2025 | 130.28 | 131.60 | 127.38 | 129.70 | 23,786 | 129.70 |
| 1/14/2025 | 124.11 | 131.27 | 124.11 | 126.65 | 54,557 | 126.65 |
| 1/13/2025 | 121.20 | 124.55 | 120.71 | 124.02 | 24,876 | 124.02 |
| 1/10/2025 | 122.67 | 124.50 | 122.00 | 124.25 | 28,733 | 124.25 |
| 1/08/2025 | 123.07 | 125.15 | 122.01 | 124.32 | 15,506 | 124.32 |
| 1/07/2025 | 125.62 | 132.51 | 121.94 | 124.59 | 31,693 | 124.59 |
| 1/06/2025 | 128.35 | 131.00 | 125.47 | 126.76 | 30,830 | 126.76 |
| 1/03/2025 | 125.30 | 129.89 | 125.30 | 127.48 | 38,820 | 127.48 |
| 1/02/2025 | 126.75 | 127.57 | 123.92 | 124.92 | 28,353 | 124.92 |
| 12/31/2024 | 126.58 | 0.00 | 126.75 | 126.75 | 0 | 126.75 |
| 12/30/2024 | 125.35 | 129.12 | 120.68 | 126.58 | 61,585 | 126.58 |
| 12/27/2024 | 127.95 | 128.00 | 123.88 | 126.29 | 16,238 | 126.29 |
| 12/26/2024 | 128.65 | 129.77 | 125.35 | 128.64 | 23,467 | 128.64 |
| 12/24/2024 | 122.95 | 128.93 | 122.80 | 128.74 | 17,423 | 128.74 |
| 12/23/2024 | 124.79 | 126.00 | 120.59 | 122.95 | 18,229 | 122.95 |
| 12/20/2024 | 121.33 | 127.75 | 118.25 | 124.60 | 46,434 | 124.60 |