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 — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$1.91$1.91634,400——
1999-12-30$1.88$1.886,407,600——
1999-12-29$1.53$1.53302,400——
1999-12-28$1.45$1.45432,400——
1999-12-27$1.41$1.41160,000——
1999-12-23$1.44$1.44234,800——
1999-12-22$1.50$1.50206,400——
1999-12-21$1.56$1.56165,200——
1999-12-20$1.63$1.63120,000——
1999-12-17$1.55$1.55213,600——
1999-12-16$1.41$1.41147,200——
1999-12-15$1.43$1.4384,000——
1999-12-14$1.48$1.48206,800——
1999-12-13$1.58$1.58130,000——
1999-12-10$1.53$1.5377,200——
1999-12-09$1.53$1.53171,600——
1999-12-08$1.72$1.72346,400——
1999-12-07$1.59$1.59249,200——
1999-12-06$1.56$1.56150,000——
1999-12-03$1.59$1.5979,600——
1999-12-02$1.61$1.61274,000——
1999-12-01$1.64$1.64267,600——
1999-11-30$1.66$1.66277,200——
1999-11-29$1.59$1.59137,200——
1999-11-26$1.64$1.6459,600——
1999-11-24$1.61$1.61307,200——
1999-11-23$1.56$1.56503,200——
1999-11-22$1.30$1.30238,400——
1999-11-19$1.34$1.34233,600——
1999-11-18$1.31$1.31322,400——
1999-11-17$1.41$1.41326,000——
1999-11-16$1.44$1.44346,800——
1999-11-15$1.47$1.47250,000——
1999-11-12$1.56$1.5645,200——
1999-11-11$1.56$1.56165,200——
1999-11-10$1.58$1.58143,200——
1999-11-09$1.59$1.5967,600——
1999-11-08$1.59$1.5967,600——
1999-11-05$1.59$1.59194,400——
1999-11-04$1.53$1.53194,000——
1999-11-03$1.58$1.58108,400——
1999-11-02$1.56$1.5643,200——
1999-11-01$1.59$1.59216,000——
1999-10-29$1.47$1.47159,600——
1999-10-28$1.34$1.34196,000——
1999-10-27$1.42$1.4296,400——
1999-10-26$1.34$1.34409,600——
1999-10-25$1.30$1.30111,200——
1999-10-22$1.38$1.38149,200——
1999-10-21$1.38$1.3856,800——
1999-10-20$1.36$1.3676,000——
1999-10-19$1.34$1.3442,400——
1999-10-18$1.31$1.31112,800——
1999-10-15$1.31$1.3162,400——
1999-10-14$1.33$1.33126,000——
1999-10-13$1.41$1.4120,800——
1999-10-12$1.41$1.4197,200——
1999-10-11$1.42$1.42112,000——
1999-10-08$1.39$1.39205,200——
1999-10-07$1.30$1.30199,200——
1999-10-06$1.31$1.31440,800——
1999-10-05$1.25$1.25561,600——
1999-10-04$1.44$1.44491,600——
1999-10-01$1.54$1.54152,800——
1999-09-30$1.67$1.67264,400——
1999-09-29$1.66$1.6641,200——
1999-09-28$1.66$1.66156,400——
1999-09-27$1.69$1.69159,200——
1999-09-24$1.72$1.72203,600——
1999-09-23$1.83$1.83201,600——
1999-09-22$1.78$1.78126,800——
1999-09-21$1.81$1.8140,400——
1999-09-20$1.84$1.8472,400——
1999-09-17$1.78$1.78199,200——
1999-09-16$1.81$1.81240,400——
1999-09-15$1.83$1.83197,600——
1999-09-14$1.80$1.80108,400——
1999-09-13$1.81$1.81702,400——
1999-09-10$1.75$1.75479,600——
1999-09-09$2.16$2.16144,000——
1999-09-08$2.27$2.2750,400——
1999-09-07$2.34$2.3472,800——
1999-09-03$2.27$2.27271,200——
1999-09-02$2.27$2.27151,600——
1999-09-01$2.34$2.3480,400——
1999-08-31$2.38$2.38125,600——
1999-08-30$2.38$2.3868,800——
1999-08-27$2.48$2.4848,000——
1999-08-26$2.44$2.4443,600——
1999-08-25$2.41$2.4167,200——
1999-08-24$2.38$2.3888,800——
1999-08-23$2.41$2.41122,000——
1999-08-20$2.47$2.4763,600——
1999-08-19$2.53$2.5374,800——
1999-08-18$2.63$2.63102,800——
1999-08-17$2.70$2.70206,000——
1999-08-16$2.84$2.8430,400——
1999-08-13$2.66$2.6645,200——
1999-08-12$2.75$2.7524,000——
1999-08-11$2.66$2.66117,600——
1999-08-10$2.66$2.6646,400——
1999-08-09$2.63$2.6354,000——
1999-08-06$2.50$2.50138,000——
1999-08-05$2.59$2.59597,600——
1999-08-04$2.50$2.50344,800——
1999-08-03$2.88$2.8826,400——
1999-08-02$2.88$2.8864,800——
1999-07-30$3.09$3.0943,600——
1999-07-29$3.13$3.1247,200——
1999-07-28$3.19$3.1935,200——
1999-07-27$3.23$3.2343,200——
1999-07-26$3.16$3.16144,800——
1999-07-23$3.44$3.44242,000——
1999-07-22$3.38$3.38406,400——
1999-07-21$3.30$3.30105,200——
1999-07-20$3.44$3.44213,200——
1999-07-19$3.66$3.6676,400——
1999-07-16$3.81$3.81299,600——
1999-07-15$3.81$3.81846,800——
1999-07-14$3.69$3.69385,200——
1999-07-13$3.39$3.39122,000——
1999-07-12$3.50$3.50293,600——
1999-07-09$3.31$3.31321,600——
1999-07-08$3.00$3.0075,200——
1999-07-07$3.02$3.02171,200——
1999-07-06$3.09$3.09236,000——
1999-07-02$3.00$3.00122,400——
1999-07-01$3.03$3.03122,800——
1999-06-30$3.06$3.0692,400——
1999-06-29$3.00$3.0019,600——
1999-06-28$3.00$3.00134,000——
1999-06-25$3.00$3.0075,200——
1999-06-24$3.09$3.09136,400——
1999-06-23$3.11$3.11800,400——
1999-06-22$2.84$2.84119,200——
1999-06-21$2.91$2.9162,000——
1999-06-18$2.92$2.9234,000——
1999-06-17$3.00$3.0068,800——
1999-06-16$3.00$3.0031,600——
1999-06-15$3.00$3.00213,600——
1999-06-14$2.97$2.97195,200——
1999-06-11$2.81$2.8186,000——
1999-06-10$2.88$2.8850,000——
1999-06-09$3.03$3.0317,200——
1999-06-08$3.00$3.00644,400——
1999-06-07$2.75$2.7562,800——
1999-06-04$2.75$2.7543,600——
1999-06-03$2.75$2.7560,800——
1999-06-02$2.81$2.81189,600——
1999-06-01$2.67$2.67310,400——
1999-05-28$2.70$2.7044,000——
1999-05-27$2.63$2.6368,400——
1999-05-26$2.70$2.70286,400——
1999-05-25$2.78$2.78154,000——
1999-05-24$2.98$2.9887,600——
1999-05-21$3.06$3.06161,600——
1999-05-20$3.13$3.12440,800——
1999-05-19$3.00$3.00500,800——
1999-05-18$2.91$2.9126,800——
1999-05-17$2.94$2.9428,800——
1999-05-14$3.00$3.0083,600——
1999-05-13$3.06$3.06160,800——
1999-05-12$3.09$3.0978,400——
1999-05-11$3.00$3.00186,400——
1999-05-10$3.06$3.0678,000——
1999-05-07$3.13$3.1282,800——
1999-05-06$3.13$3.12263,600——
1999-05-05$2.91$2.9176,800——
1999-05-04$3.06$3.06197,600——
1999-05-03$3.13$3.12140,400——
1999-04-30$3.13$3.12117,200——
1999-04-29$3.00$3.00105,600——
1999-04-28$3.13$3.12299,200——
1999-04-27$2.97$2.97237,200——
1999-04-26$3.13$3.12555,200——
1999-04-23$3.23$3.23595,600——
1999-04-22$3.25$3.251,220,800——
1999-04-21$3.88$3.88566,400——
1999-04-20$3.52$3.52310,000——
1999-04-19$3.38$3.38301,600——
1999-04-16$3.38$3.38457,200——
1999-04-15$3.47$3.47388,400——
1999-04-14$3.72$3.721,426,000——
1999-04-13$3.38$3.381,291,600——
1999-04-12$3.02$3.021,004,800——
1999-04-09$2.91$2.91128,000——
1999-04-08$2.94$2.9487,200——
1999-04-07$2.70$2.70237,600——
1999-04-06$2.73$2.73229,200——
1999-04-05$2.88$2.88334,000——
1999-04-01$2.94$2.94190,400——
1999-03-31$3.03$3.03666,800——
1999-03-30$3.09$3.09909,200——
1999-03-29$2.53$2.53308,800——
1999-03-26$2.55$2.55151,600——
1999-03-25$2.53$2.53526,400——
1999-03-24$2.50$2.50210,000——
1999-03-23$2.53$2.53526,400——
1999-03-22$2.44$2.44107,600——
1999-03-19$2.48$2.48207,600——
1999-03-18$2.56$2.56260,400——
1999-03-17$2.63$2.63162,800——
1999-03-16$2.75$2.75400,000——
1999-03-15$2.69$2.69151,600——
1999-03-12$2.94$2.9476,400——
1999-03-11$2.89$2.8992,000——
1999-03-10$3.16$3.1661,200——
1999-03-09$3.17$3.1779,200——
1999-03-08$3.19$3.1951,600——
1999-03-05$3.25$3.25118,000——
1999-03-04$3.25$3.25254,000——
1999-03-03$3.38$3.38298,800——
1999-03-02$3.34$3.34335,600——
1999-03-01$3.19$3.19292,800——
1999-02-26$3.16$3.161,692,000——
1999-02-25$3.36$3.36270,400——
1999-02-24$3.59$3.59209,600——
1999-02-23$3.69$3.69625,600——
1999-02-22$3.72$3.72372,000——
1999-02-19$3.63$3.63261,200——
1999-02-18$3.69$3.69122,000——
1999-02-17$3.69$3.69404,400——
1999-02-16$3.78$3.78406,400——
1999-02-12$3.92$3.92772,400——
1999-02-11$3.69$3.69379,200——
1999-02-10$3.47$3.4769,200——
1999-02-09$3.53$3.53204,000——
1999-02-08$3.56$3.56151,200——
1999-02-05$3.66$3.66364,000——
1999-02-04$3.66$3.66461,600——
1999-02-03$3.94$3.94972,400——
1999-02-02$4.19$4.19548,000——
1999-02-01$4.25$4.25868,400——
1999-01-29$4.16$4.161,554,000——
1999-01-28$3.84$3.84835,600——
1999-01-27$3.84$3.84451,600——
1999-01-26$3.81$3.81624,800——
1999-01-25$3.58$3.58275,200——
1999-01-22$3.50$3.50415,600——
1999-01-21$3.38$3.38595,200——
1999-01-20$3.53$3.53236,400——
1999-01-19$3.59$3.59532,400——
1999-01-15$3.69$3.69602,800——
1999-01-14$3.38$3.38558,800——
1999-01-13$3.56$3.56963,200——
1999-01-12$3.75$3.751,537,200——
1999-01-11$4.13$4.134,019,600——
1999-01-08$3.88$3.888,341,200——
1999-01-07$2.78$2.7858,000——
1999-01-06$2.78$2.7892,000——
1999-01-05$3.00$3.00111,200——
1999-01-04$2.97$2.97119,200——