Skip to main content
CLMB logo

Climb Global Solutions, Inc.

CLMBNASDAQTechnologyElectronics & Computer Distribution

$31.86Today:- (-)1Y −73.94%

As of Oct 16, 2026 close

Market cap
$602.67M
P/E (TTM)
29.35
Forward P/E
31.43
Dividend yield
0.13%
52-week range
$15.25$140.27
Volume (live)
-
Avg. volume (3M)
143.46K

Climb Global Solutions (CLMB) Historical Stock Prices

Analyze Climb Global Solutions (CLMB) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Climb Global Solutions (CLMB) Interactive Price Chart

Interactive historical price chart showing Climb Global Solutions stock price movements and trends across multiple time periods.

Loading chart...

CLMB Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
CLMB historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202633.0033.0031.4031.8631.8692.65K
Oct 15, 202633.0033.4332.4432.9432.94149.15K
Oct 14, 202633.7533.7532.6333.0233.0292.20K
Oct 13, 202633.1834.1333.1833.7533.7578.71K
Oct 12, 202633.0533.4932.6233.1733.17108.92K
Oct 9, 202632.8333.3832.3433.2633.2692.27K
Oct 8, 202632.5632.8132.2832.6032.60103.50K
Oct 7, 202632.4733.0931.8232.7632.76120.64K
Oct 6, 202633.8534.1132.6332.8032.80241.21K
Oct 5, 202632.7033.8832.5033.7333.73148.85K
Oct 2, 202633.4133.6232.7232.8032.80130.26K
Oct 1, 202632.3333.1832.0233.0633.06136.18K
Sep 30, 202632.7633.2331.7132.1332.13197.28K
Sep 29, 202632.6332.8030.8332.7432.74189.42K
Sep 28, 202631.3532.8830.2132.6132.61331.60K
Sep 25, 202631.1132.6031.0231.6531.65264.11K
Sep 24, 202630.4031.3829.8031.1631.16253.22K
Sep 23, 202630.8031.0929.3630.6330.63221.51K
Sep 22, 202628.9230.8828.7530.8030.80226.26K
Sep 21, 202627.9028.7727.4028.5628.56126.94K
Sep 18, 202627.6128.1027.2027.9027.90198.59K
Sep 17, 202628.3928.7627.6627.8427.8472.60K
Sep 16, 202628.2428.6527.9828.2428.2478.83K
Sep 15, 202628.3728.6228.0928.3928.3984.00K
Sep 14, 202627.5228.4727.3228.3328.3396.52K
Sep 11, 202627.1827.7626.6927.5027.50112.39K
Sep 10, 202627.3527.9026.6426.8726.8780.09K
Sep 9, 202627.6928.0026.9927.3127.31117.29K
Sep 8, 202628.8628.8627.5427.8427.8472.00K
Sep 4, 202628.3029.2327.9429.1729.1786.58K
Sep 3, 202627.7828.4527.4028.1828.1888.26K
Sep 2, 202628.0528.1627.1227.4127.41156.43K
Sep 1, 202628.3128.9627.8427.9927.99187.28K
Aug 31, 202628.3828.7127.9928.5328.53143.06K
Aug 28, 202628.9529.1728.1428.3028.3095.85K
Aug 27, 202627.8129.3827.6529.0529.05235.26K
Aug 26, 202627.3027.8626.5027.6727.67210.80K
Aug 25, 202627.4728.3527.0027.2527.25124.43K
Aug 24, 202628.0828.4727.3527.4627.46207.24K
Aug 21, 202628.3228.6728.0428.2828.28162.95K
Aug 20, 202628.2628.9227.9128.2828.28112.20K
Aug 19, 202628.5028.7028.1528.3628.36105.59K
Aug 18, 202627.8328.4727.5428.3528.3598.54K
Aug 17, 202628.3628.3927.7527.8427.8499.94K
Aug 14, 202628.6128.6128.2928.5128.5193.44K
Aug 13, 202628.3928.5527.8928.4928.49124.22K
Aug 12, 202627.7928.3027.5428.2628.26105.78K
Aug 11, 202627.1727.7526.4527.7427.74132.27K
Aug 10, 202627.7728.1127.0827.1227.1289.25K
Aug 7, 202627.4828.2527.1327.8127.81138.73K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.