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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2024	99.27	101.49	98.66	99.54	123,697	+0.12(+0.12%)
Sep 27, 2024	97.49	100.87	96.81	99.42	31,768	+2.40(+2.47%)
Sep 26, 2024	96.67	98.48	96.43	97.02	45,255	+0.76(+0.79%)
Sep 25, 2024	96.58	96.68	95.19	96.26	37,749	+0.42(+0.44%)
Sep 24, 2024	97.09	98.00	95.71	95.84	40,960	+0.11(+0.11%)
Sep 23, 2024	98.97	99.54	94.62	95.73	41,239	-3.41(-3.44%)
Sep 20, 2024	100.09	103.62	97.75	99.14	53,077	-0.95(-0.95%)
Sep 19, 2024	98.42	100.67	96.06	100.09	29,372	+4.32(+4.51%)
Sep 18, 2024	94.90	97.57	94.84	95.77	55,517	+1.18(+1.25%)
Sep 17, 2024	93.61	97.00	92.80	94.59	33,983	+2.34(+2.54%)
Sep 16, 2024	91.76	93.86	90.35	92.25	23,942	+0.45(+0.49%)
Sep 13, 2024	88.14	93.03	88.11	91.80	17,463	+4.55(+5.21%)
Sep 12, 2024	87.37	88.04	86.59	87.25	33,576	+0.05(+0.06%)
Sep 11, 2024	86.10	87.80	84.39	87.20	14,965	-0.92(-1.04%)
Sep 10, 2024	88.04	88.70	85.99	88.12	19,693	+0.23(+0.26%)
Sep 09, 2024	88.63	89.61	86.98	87.89	17,261	+0.06(+0.07%)
Sep 06, 2024	90.76	91.50	87.51	87.83	28,577	-2.82(-3.11%)
Sep 05, 2024	92.75	92.79	90.63	90.65	21,403	-1.48(-1.61%)
Sep 04, 2024	91.16	93.64	90.47	92.13	17,976	+1.65(+1.82%)
Sep 03, 2024	95.12	95.15	90.19	90.48	38,467	-4.50(-4.74%)
Aug 30, 2024	95.00	96.29	92.57	94.98	13,470	+1.08(+1.15%)
Aug 29, 2024	93.32	95.00	92.33	93.90	18,621	+1.37(+1.48%)
Aug 28, 2024	92.40	93.75	91.79	92.53	18,340	-0.17(-0.18%)
Aug 27, 2024	92.27	93.06	90.72	92.70	21,188	-0.55(-0.59%)
Aug 26, 2024	91.36	94.61	90.00	93.25	33,778	+2.13(+2.34%)
Aug 23, 2024	88.14	91.33	87.95	91.12	25,019	+3.99(+4.58%)
Aug 22, 2024	88.50	91.37	87.13	87.13	13,282	-1.49(-1.68%)
Aug 21, 2024	89.17	89.99	87.43	88.62	25,106	-0.60(-0.67%)
Aug 20, 2024	86.30	89.78	85.75	89.22	41,061	+3.00(+3.48%)
Aug 19, 2024	86.62	89.50	85.07	86.22	30,102	+0.84(+0.98%)
Aug 16, 2024	83.98	85.45	83.86	85.38	23,367	+1.00(+1.19%)
Aug 15, 2024	86.93	86.93	84.38	84.38	19,557	-0.48(-0.57%)
Aug 14, 2024	86.09	86.20	84.30	84.86	17,323	-0.30(-0.35%)
Aug 13, 2024	88.47	88.47	84.30	85.16	15,715	+1.16(+1.38%)
Aug 12, 2024	82.84	89.82	82.74	84.00	46,808	+5.20(+6.60%)
Aug 09, 2024	82.37	82.39	78.20	78.80	29,065	-2.75(-3.37%)
Aug 08, 2024	75.30	82.00	75.01	81.55	21,265	+8.01(+10.89%)
Aug 07, 2024	75.00	76.49	71.75	73.54	38,632	+8.48(+13.03%)
Aug 06, 2024	61.82	66.51	61.82	65.06	49,579	+3.16(+5.11%)
Aug 05, 2024	65.60	65.60	59.85	61.90	20,401	-4.58(-6.89%)
Aug 02, 2024	67.63	69.76	66.20	66.48	11,890	-2.85(-4.11%)

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.