NASDAQ:CLMB | Historical Stock Price | Climb Global Solutions, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1995-07-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.47$1.37$3.99$11.64$33.98$99.211995-07-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$3.16$3.16191,600——
1998-12-30$3.16$3.16238,400——
1998-12-29$3.03$3.03324,000——
1998-12-28$2.95$2.95784,000——
1998-12-24$2.91$2.91364,800——
1998-12-23$2.91$2.91314,000——
1998-12-22$2.78$2.78114,400——
1998-12-21$2.78$2.781,597,600——
1998-12-18$2.63$2.63682,400——
1998-12-17$2.59$2.5914,800——
1998-12-16$2.53$2.5348,400——
1998-12-15$2.63$2.63650,800——
1998-12-14$2.53$2.5353,600——
1998-12-11$2.48$2.48106,000——
1998-12-10$2.50$2.5078,400——
1998-12-09$2.56$2.5677,600——
1998-12-08$2.63$2.63216,000——
1998-12-07$2.50$2.50150,000——
1998-12-04$2.53$2.53154,800——
1998-12-03$2.50$2.50992,800——
1998-12-02$2.61$2.61175,200——
1998-12-01$2.56$2.56106,400——
1998-11-30$2.70$2.70205,600——
1998-11-27$2.66$2.661,348,000——
1998-11-25$2.41$2.41209,200——
1998-11-24$2.22$2.2285,600——
1998-11-23$2.16$2.16118,400——
1998-11-20$2.19$2.19111,200——
1998-11-19$2.31$2.3192,800——
1998-11-18$2.38$2.38123,600——
1998-11-17$2.44$2.44430,000——
1998-11-16$2.25$2.25177,600——
1998-11-13$2.41$2.41704,800——
1998-11-12$2.22$2.22199,600——
1998-11-11$2.17$2.17456,800——
1998-11-10$2.03$2.03141,600——
1998-11-09$1.80$1.8068,400——
1998-11-06$1.81$1.8143,600——
1998-11-05$1.75$1.7530,000——
1998-11-04$1.83$1.83187,600——
1998-11-03$1.66$1.664,000——
1998-11-02$1.63$1.6316,800——
1998-10-30$1.69$1.6944,400——
1998-10-29$1.69$1.698,800——
1998-10-28$1.61$1.6126,400——
1998-10-27$1.56$1.568,400——
1998-10-26$1.69$1.6918,000——
1998-10-23$1.75$1.7528,000——
1998-10-22$1.72$1.72143,200——
1998-10-21$1.50$1.507,200——
1998-10-20$1.44$1.44102,800——
1998-10-19$1.50$1.504,400——
1998-10-16$1.44$1.448,800——
1998-10-15$1.47$1.4716,800——
1998-10-14$1.38$1.3823,600——
1998-10-13$1.28$1.285,600——
1998-10-12$1.28$1.2810,000——
1998-10-09$1.34$1.3438,000——
1998-10-08$1.31$1.31154,800——
1998-10-07$1.39$1.3938,800——
1998-10-06$1.34$1.34100,400——
1998-10-05$1.41$1.411,600——
1998-10-02$1.41$1.41208,800——
1998-10-01$1.31$1.3184,800——
1998-09-30$1.41$1.41127,200——
1998-09-29$1.44$1.4418,800——
1998-09-28$1.42$1.4230,800——
1998-09-25$1.41$1.413,600——
1998-09-24$1.41$1.41172,800——
1998-09-23$1.41$1.4119,600——
1998-09-22$1.41$1.4176,400——
1998-09-21$1.31$1.314,400——
1998-09-18$1.31$1.3124,000——
1998-09-17$1.31$1.316,800——
1998-09-16$1.34$1.340——
1998-09-15$1.34$1.34188,800——
1998-09-14$1.28$1.287,200——
1998-09-11$1.28$1.2877,200——
1998-09-10$1.34$1.34134,800——
1998-09-09$1.28$1.2840,000——
1998-09-08$1.31$1.3143,200——
1998-09-04$1.31$1.31197,200——
1998-09-03$1.28$1.2849,200——
1998-09-02$1.19$1.199,200——
1998-09-01$1.28$1.281,376,400——
1998-08-31$1.19$1.1990,000——
1998-08-28$1.22$1.22122,400——
1998-08-27$1.19$1.19345,600——
1998-08-26$1.28$1.28131,600——
1998-08-25$1.34$1.3482,800——
1998-08-24$1.38$1.3877,600——
1998-08-21$1.38$1.3828,000——
1998-08-20$1.44$1.44138,000——
1998-08-19$1.47$1.47120,000——
1998-08-18$1.47$1.4790,400——
1998-08-17$1.48$1.48106,400——
1998-08-14$1.56$1.5617,200——
1998-08-13$1.50$1.5064,400——
1998-08-12$1.63$1.63339,200——
1998-08-11$1.53$1.5348,800——
1998-08-10$1.59$1.59119,200——
1998-08-07$1.59$1.5946,400——
1998-08-06$1.59$1.59134,800——
1998-08-05$1.63$1.6346,800——
1998-08-04$1.63$1.6363,200——
1998-08-03$1.73$1.73226,400——
1998-07-31$1.72$1.72228,400——
1998-07-30$1.72$1.72148,400——
1998-07-29$1.69$1.69197,200——
1998-07-28$1.59$1.59215,200——
1998-07-27$1.63$1.6390,400——
1998-07-24$1.69$1.69113,600——
1998-07-23$1.59$1.59234,000——
1998-07-22$1.69$1.69542,400——
1998-07-21$1.69$1.69163,200——
1998-07-20$1.80$1.80276,000——
1998-07-17$1.88$1.8812,000——
1998-07-16$1.88$1.88123,600——
1998-07-15$1.84$1.84792,400——
1998-07-14$1.97$1.97119,200——
1998-07-13$1.95$1.95108,800——
1998-07-10$1.97$1.9744,800——
1998-07-09$2.00$2.00248,000——
1998-07-08$2.16$2.167,200——
1998-07-07$2.09$2.0918,800——
1998-07-06$2.16$2.1623,600——
1998-07-02$2.13$2.1312,400——
1998-07-01$2.14$2.1428,000——
1998-06-30$2.06$2.0620,000——
1998-06-29$2.09$2.0915,200——
1998-06-26$2.03$2.0312,000——
1998-06-25$2.05$2.05245,200——
1998-06-24$2.00$2.0062,800——
1998-06-23$2.03$2.03138,000——
1998-06-22$2.03$2.0328,800——
1998-06-19$2.03$2.0323,200——
1998-06-18$2.03$2.034,400——
1998-06-17$2.09$2.0926,000——
1998-06-16$2.03$2.03180,400——
1998-06-15$2.16$2.1683,600——
1998-06-12$2.19$2.1923,600——
1998-06-11$2.19$2.1966,400——
1998-06-10$2.27$2.2767,600——
1998-06-09$2.25$2.25117,600——
1998-06-08$2.31$2.3171,200——
1998-06-05$2.31$2.3194,400——
1998-06-04$2.28$2.28145,600——
1998-06-03$2.25$2.2552,400——
1998-06-02$2.31$2.31147,600——
1998-06-01$2.34$2.3476,000——
1998-05-29$2.44$2.4422,400——
1998-05-28$2.47$2.47198,800——
1998-05-27$2.25$2.2550,400——
1998-05-26$2.25$2.2597,600——
1998-05-22$2.25$2.25121,600——
1998-05-21$2.28$2.28112,800——
1998-05-20$2.34$2.3440,000——
1998-05-19$2.31$2.3184,800——
1998-05-18$2.34$2.34220,400——
1998-05-15$2.34$2.3428,000——
1998-05-14$2.34$2.34171,200——
1998-05-13$2.28$2.2826,800——
1998-05-12$2.19$2.1951,200——
1998-05-11$2.22$2.2254,800——
1998-05-08$2.22$2.229,600——
1998-05-07$2.28$2.2856,000——
1998-05-06$2.25$2.2564,800——
1998-05-05$2.19$2.1942,400——
1998-05-04$2.28$2.2852,800——
1998-05-01$2.19$2.1916,400——
1998-04-30$2.22$2.22119,600——
1998-04-29$2.22$2.2293,200——
1998-04-28$2.23$2.2352,400——
1998-04-27$2.28$2.28188,800——
1998-04-24$2.34$2.34170,000——
1998-04-23$2.34$2.34854,000——
1998-04-22$2.72$2.72210,800——
1998-04-21$2.72$2.72166,400——
1998-04-20$2.78$2.78174,400——
1998-04-17$2.63$2.63198,400——
1998-04-16$2.50$2.50150,000——
1998-04-15$2.56$2.5689,600——
1998-04-14$2.50$2.50183,200——
1998-04-13$2.44$2.44354,400——
1998-04-09$2.34$2.3494,000——
1998-04-08$2.28$2.2880,800——
1998-04-07$2.34$2.34118,000——
1998-04-06$2.47$2.47426,400——
1998-04-03$2.41$2.411,009,600——
1998-04-02$2.28$2.28176,400——
1998-04-01$2.30$2.3096,400——
1998-03-31$2.38$2.3864,800——
1998-03-30$2.31$2.3150,000——
1998-03-27$2.34$2.3433,600——
1998-03-26$2.34$2.34136,400——
1998-03-25$2.38$2.3866,800——
1998-03-24$2.36$2.36757,600——
1998-03-23$2.25$2.25127,600——
1998-03-20$2.44$2.4474,400——
1998-03-19$2.39$2.3988,400——
1998-03-18$2.38$2.38229,600——
1998-03-17$2.38$2.38150,800——
1998-03-16$2.25$2.2575,200——
1998-03-13$2.16$2.1653,600——
1998-03-12$2.16$2.1636,400——
1998-03-11$2.20$2.20172,000——
1998-03-10$2.19$2.1946,400——
1998-03-09$2.31$2.3163,600——
1998-03-06$2.31$2.31143,200——
1998-03-05$2.23$2.2365,600——
1998-03-04$2.09$2.09190,400——
1998-03-03$2.14$2.1467,200——
1998-03-02$2.16$2.16248,800——
1998-02-27$2.28$2.2891,200——
1998-02-26$2.25$2.2589,200——
1998-02-25$2.28$2.2892,000——
1998-02-24$2.34$2.34291,600——
1998-02-23$2.36$2.36154,000——
1998-02-20$2.28$2.28112,800——
1998-02-19$2.31$2.31147,600——
1998-02-18$2.34$2.3433,200——
1998-02-17$2.38$2.38199,200——
1998-02-13$2.41$2.41483,600——
1998-02-12$2.36$2.36186,800——
1998-02-11$2.31$2.3178,800——
1998-02-10$2.36$2.36459,600——
1998-02-09$2.44$2.4433,600——
1998-02-06$2.42$2.42115,200——
1998-02-05$2.41$2.4179,600——
1998-02-04$2.41$2.41213,200——
1998-02-03$2.38$2.38301,600——
1998-02-02$2.47$2.47445,200——
1998-01-30$2.44$2.44246,800——
1998-01-29$2.50$2.50266,400——
1998-01-28$2.28$2.2862,400——
1998-01-27$2.28$2.28153,600——
1998-01-26$2.31$2.3122,400——
1998-01-23$2.33$2.3398,000——
1998-01-22$2.25$2.25186,400——
1998-01-21$2.28$2.2846,400——
1998-01-20$2.28$2.2882,000——
1998-01-16$2.34$2.3486,400——
1998-01-15$2.38$2.38136,000——
1998-01-14$2.25$2.2548,800——
1998-01-13$2.22$2.22168,000——
1998-01-12$2.00$2.0093,600——
1998-01-09$2.19$2.1962,400——
1998-01-08$2.38$2.38150,800——
1998-01-07$2.63$2.6326,800——
1998-01-06$2.63$2.6398,400——
1998-01-05$2.53$2.53188,000——
1998-01-02$2.25$2.25133,600——