Skip to main content

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

64.83 -2.07 (-3.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 66.92 66.92 62.22 64.83 11,612 -2.07(-3.09%)
Jul 18, 2024 67.02 67.78 65.87 66.90 15,024 +0.30(+0.45%)
Jul 17, 2024 66.37 67.99 66.25 66.60 28,080 -3.21(-4.60%)
Jul 16, 2024 65.21 69.81 65.21 69.81 41,168 +5.45(+8.47%)
Jul 15, 2024 64.02 65.91 63.90 64.36 27,924 +1.13(+1.79%)
Jul 12, 2024 62.88 64.05 62.80 63.23 7,777 +1.13(+1.82%)
Jul 11, 2024 61.66 63.20 61.66 62.10 11,070 +1.48(+2.44%)
Jul 10, 2024 58.13 60.62 58.13 60.62 6,158 +1.91(+3.25%)
Jul 09, 2024 58.99 59.73 58.46 58.71 16,014 -1.09(-1.82%)
Jul 08, 2024 58.05 60.27 58.05 59.80 22,716 +1.63(+2.80%)
Jul 05, 2024 60.13 60.13 54.91 58.17 28,743 -2.37(-3.91%)
Jul 03, 2024 62.74 62.78 60.53 60.54 7,970 -1.56(-2.51%)
Jul 02, 2024 61.86 63.41 61.68 62.10 21,218 +0.27(+0.44%)
Jul 01, 2024 63.24 63.59 61.01 61.83 30,380 -0.98(-1.56%)
Jun 28, 2024 61.78 63.57 60.35 62.81 77,148 +1.41(+2.30%)
Jun 27, 2024 59.59 61.40 59.59 61.40 23,664 +1.30(+2.16%)
Jun 26, 2024 59.70 60.93 59.17 60.10 32,150 -0.11(-0.18%)
Jun 25, 2024 59.97 60.77 59.25 60.21 22,366 +0.27(+0.45%)
Jun 24, 2024 57.50 60.00 56.87 59.94 33,098 +2.88(+5.05%)
Jun 21, 2024 56.83 57.06 56.83 57.06 13,330 -0.13(-0.23%)
Jun 20, 2024 57.01 57.19 56.40 57.19 6,145 +0.97(+1.73%)
Jun 18, 2024 55.81 57.30 55.81 56.22 11,817 -0.60(-1.06%)
Jun 17, 2024 55.90 57.05 55.90 56.82 6,083 +0.74(+1.32%)
Jun 14, 2024 55.97 56.47 55.97 56.08 5,817 -0.98(-1.72%)
Jun 13, 2024 57.89 57.89 56.51 57.06 6,083 -0.21(-0.37%)
Jun 12, 2024 57.98 57.98 56.65 57.27 5,347 +0.63(+1.11%)
Jun 11, 2024 55.32 56.64 55.02 56.64 4,590 +1.09(+1.96%)
Jun 10, 2024 55.35 56.49 55.00 55.55 5,577 -0.51(-0.91%)
Jun 07, 2024 56.36 56.36 56.00 56.06 5,182 -0.20(-0.36%)
Jun 06, 2024 56.11 57.05 56.00 56.26 7,245 -0.55(-0.97%)
Jun 05, 2024 57.81 57.81 56.00 56.81 4,960 +0.76(+1.36%)
Jun 04, 2024 55.07 56.30 54.78 56.05 8,196 +0.01(+0.02%)
Jun 03, 2024 57.57 57.57 55.35 56.04 14,815 -1.53(-2.66%)
May 31, 2024 56.76 58.00 55.58 57.57 29,300 +0.81(+1.43%)
May 30, 2024 54.00 57.10 54.00 56.76 10,443 +2.36(+4.34%)
May 29, 2024 54.24 55.10 54.02 54.40 22,839 -0.20(-0.37%)
May 28, 2024 55.29 55.31 54.25 54.60 10,310 -0.99(-1.78%)
May 24, 2024 51.00 55.59 49.70 55.59 13,162 +4.08(+7.92%)
May 23, 2024 53.95 53.95 50.12 51.51 21,956 -2.29(-4.26%)
May 22, 2024 54.95 55.51 53.48 53.80 27,636 -1.07(-1.95%)
May 21, 2024 55.37 56.08 54.87 54.87 4,072 -0.55(-0.99%)
May 20, 2024 55.38 55.95 55.27 55.42 4,578 -0.39(-0.70%)
May 17, 2024 56.22 56.22 55.58 55.81 13,946 +0.16(+0.29%)
May 16, 2024 56.00 56.35 55.57 55.65 14,541 -0.60(-1.07%)
May 15, 2024 55.69 56.34 54.51 56.25 40,407 +2.05(+3.78%)
May 14, 2024 54.56 55.11 54.20 54.20 32,234 -0.44(-0.81%)
May 13, 2024 55.37 55.77 54.64 54.64 13,679 -0.59(-1.07%)
May 10, 2024 55.11 56.45 55.00 55.23 32,724 +0.16(+0.29%)
May 09, 2024 55.53 55.83 54.71 55.07 16,342 -1.12(-1.99%)
May 08, 2024 55.54 57.00 55.54 56.19 7,942 -0.52(-0.91%)
May 07, 2024 58.02 58.02 56.53 56.70 12,601 -1.50(-2.57%)
May 06, 2024 57.82 59.82 56.79 58.20 24,000 -0.46(-0.78%)
May 03, 2024 56.92 58.98 56.92 58.66 10,298 -0.25(-0.42%)
May 02, 2024 58.82 60.87 53.75 58.91 51,767 -6.93(-10.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.