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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$3.70$4.3482,000——
2004-12-30$3.65$4.25186,800——
2004-12-29$3.48$4.0520,400——
2004-12-28$3.38$3.9452,400——
2004-12-27$3.33$3.8842,000——
2004-12-23$3.37$3.9356,000——
2004-12-22$3.15$3.6728,000——
2004-12-21$3.29$3.8440,000——
2004-12-20$3.23$3.77152,000——
2004-12-17$3.43$4.00166,800——
2004-12-16$3.40$3.97308,400——
2004-12-15$3.55$4.14190,400——
2004-12-14$3.30$3.84268,400——
2004-12-13$3.26$3.80346,000——
2004-12-10$3.06$3.5765,200——
2004-12-09$3.01$3.5145,600——
2004-12-08$2.82$3.2894,800——
2004-12-07$2.99$3.4926,400——
2004-12-06$3.01$3.5143,200——
2004-12-03$3.00$3.50123,200——
2004-12-02$3.03$3.53255,200——
2004-12-01$2.94$3.43131,600——
2004-11-30$2.84$3.3144,800——
2004-11-29$2.84$3.3180,000——
2004-11-26$2.81$3.28116,400——
2004-11-24$2.79$3.2526,800——
2004-11-23$2.81$3.2850,400——
2004-11-22$2.77$3.2392,800——
2004-11-19$2.71$3.1634,800——
2004-11-18$2.73$3.1842,000——
2004-11-17$2.70$3.15107,600——
2004-11-16$2.62$3.05116,400——
2004-11-15$2.68$3.12813,600——
2004-11-12$2.74$3.2079,600——
2004-11-11$2.72$3.18158,400——
2004-11-10$2.51$2.93190,400——
2004-11-09$2.76$3.22101,200——
2004-11-08$2.67$3.1248,400——
2004-11-05$2.69$3.1344,800——
2004-11-04$2.68$3.1330,000——
2004-11-03$2.68$3.1240,000——
2004-11-02$2.64$3.0858,400——
2004-11-01$2.70$3.14174,000——
2004-10-29$2.82$3.29184,000——
2004-10-28$2.82$3.29167,600——
2004-10-27$2.87$3.35240,000——
2004-10-26$2.62$3.0552,400——
2004-10-25$2.64$3.0860,400——
2004-10-22$2.63$3.0668,000——
2004-10-21$2.64$3.0856,000——
2004-10-20$2.63$3.06147,600——
2004-10-19$2.63$3.0631,200——
2004-10-18$2.61$3.0532,400——
2004-10-15$2.62$3.05101,200——
2004-10-14$2.60$3.0324,400——
2004-10-13$2.61$3.0492,400——
2004-10-12$2.73$3.1848,000——
2004-10-11$2.66$3.1143,200——
2004-10-08$2.74$3.2038,400——
2004-10-07$2.75$3.2188,800——
2004-10-06$2.76$3.2242,000——
2004-10-05$2.75$3.2163,600——
2004-10-04$2.76$3.2199,200——
2004-10-01$2.79$3.25189,600——
2004-09-30$2.80$3.23178,800——
2004-09-29$2.72$3.14332,000——
2004-09-28$2.63$3.04221,200——
2004-09-27$2.43$2.8017,200——
2004-09-24$2.47$2.8571,200——
2004-09-23$2.49$2.87125,200——
2004-09-22$2.48$2.8646,000——
2004-09-21$2.48$2.8670,000——
2004-09-20$2.50$2.89137,200——
2004-09-17$2.51$2.90364,000——
2004-09-16$2.28$2.6314,000——
2004-09-15$2.28$2.6350,800——
2004-09-14$2.22$2.5786,400——
2004-09-13$2.19$2.5312,800——
2004-09-10$2.19$2.5312,000——
2004-09-09$2.21$2.554,400——
2004-09-08$2.21$2.5539,600——
2004-09-07$2.15$2.494,000——
2004-09-03$2.15$2.492,400——
2004-09-02$2.14$2.4715,600——
2004-09-01$2.08$2.4020,800——
2004-08-31$2.11$2.4426,400——
2004-08-30$2.14$2.4710,000——
2004-08-27$2.18$2.524,000——
2004-08-26$2.20$2.5412,000——
2004-08-25$2.09$2.4135,600——
2004-08-24$2.11$2.4357,200——
2004-08-23$2.04$2.3554,000——
2004-08-20$2.04$2.3581,600——
2004-08-19$2.04$2.3567,200——
2004-08-18$2.14$2.475,200——
2004-08-17$2.08$2.4013,200——
2004-08-16$2.06$2.3838,400——
2004-08-13$2.15$2.494,000——
2004-08-12$2.13$2.4621,600——
2004-08-11$2.11$2.431,200——
2004-08-10$2.09$2.414,000——
2004-08-09$2.05$2.3712,000——
2004-08-06$2.09$2.4142,000——
2004-08-05$2.14$2.4720,400——
2004-08-04$2.20$2.5427,200——
2004-08-03$2.25$2.6036,800——
2004-08-02$2.28$2.6377,600——
2004-07-30$2.25$2.60249,600——
2004-07-29$2.13$2.461,200——
2004-07-28$2.11$2.4325,200——
2004-07-27$2.09$2.4118,800——
2004-07-26$2.11$2.4467,200——
2004-07-23$2.10$2.435,200——
2004-07-22$2.08$2.4016,000——
2004-07-21$2.06$2.385,200——
2004-07-20$2.03$2.3435,200——
2004-07-19$1.97$2.2828,400——
2004-07-16$1.97$2.2815,200——
2004-07-15$2.00$2.3111,200——
2004-07-14$1.98$2.299,200——
2004-07-13$2.00$2.312,400——
2004-07-12$2.02$2.3366,000——
2004-07-09$2.14$2.4742,400——
2004-07-08$2.10$2.4312,400——
2004-07-07$2.08$2.4060,000——
2004-07-06$2.17$2.5019,200——
2004-07-02$2.19$2.5315,600——
2004-07-01$2.25$2.6027,200——
2004-06-30$2.22$2.5342,800——
2004-06-29$2.21$2.5238,400——
2004-06-28$2.23$2.5458,000——
2004-06-25$2.20$2.5180,800——
2004-06-24$2.24$2.55298,800——
2004-06-23$2.01$2.3040,400——
2004-06-22$1.99$2.2736,800——
2004-06-21$1.97$2.2535,200——
2004-06-18$2.03$2.3261,600——
2004-06-17$2.01$2.2920,800——
2004-06-16$1.98$2.2511,600——
2004-06-15$2.00$2.2835,200——
2004-06-14$2.00$2.2814,800——
2004-06-10$2.01$2.2956,400——
2004-06-09$2.01$2.3036,800——
2004-06-08$2.02$2.3152,400——
2004-06-07$2.09$2.38211,600——
2004-06-04$2.08$2.3736,800——
2004-06-03$2.00$2.2896,400——
2004-06-02$1.86$2.1248,800——
2004-06-01$1.82$2.0712,800——
2004-05-28$1.85$2.1140,800——
2004-05-27$1.79$2.0419,600——
2004-05-26$1.81$2.066,400——
2004-05-25$1.82$2.088,400——
2004-05-24$1.83$2.0817,600——
2004-05-21$1.85$2.1110,800——
2004-05-20$1.87$2.1322,400——
2004-05-19$1.87$2.1467,600——
2004-05-18$1.83$2.089,600——
2004-05-17$1.75$2.0034,400——
2004-05-14$1.83$2.089,200——
2004-05-13$1.84$2.1023,200——
2004-05-12$1.73$1.978,000——
2004-05-11$1.77$2.0150,400——
2004-05-10$1.75$2.0033,600——
2004-05-07$1.81$2.0610,000——
2004-05-06$1.80$2.0532,400——
2004-05-05$1.84$2.100——
2004-05-04$1.84$2.1014,800——
2004-05-03$1.79$2.0441,600——
2004-04-30$1.85$2.1135,600——
2004-04-29$1.85$2.116,000——
2004-04-28$1.89$2.1522,800——
2004-04-27$1.97$2.2486,000——
2004-04-26$1.93$2.20100,000——
2004-04-23$1.98$2.25105,600——
2004-04-22$2.04$2.3330,000——
2004-04-21$2.08$2.3744,000——
2004-04-20$2.00$2.2881,200——
2004-04-19$1.95$2.2292,400——
2004-04-16$1.78$2.035,200——
2004-04-15$1.77$2.029,600——
2004-04-14$1.81$2.0726,800——
2004-04-13$1.85$2.1110,400——
2004-04-12$1.84$2.106,400——
2004-04-08$1.84$2.107,200——
2004-04-07$1.89$2.1512,400——
2004-04-06$1.89$2.1548,800——
2004-04-05$1.86$2.1222,800——
2004-04-02$1.90$2.1737,600——
2004-04-01$1.85$2.1128,800——
2004-03-31$1.90$2.149,200——
2004-03-30$1.93$2.1793,200——
2004-03-29$1.88$2.1244,400——
2004-03-26$1.81$2.0416,000——
2004-03-25$1.79$2.0110,400——
2004-03-24$1.82$2.045,600——
2004-03-23$1.83$2.0511,200——
2004-03-22$1.87$2.1151,600——
2004-03-19$1.87$2.1017,200——
2004-03-18$1.83$2.0613,200——
2004-03-17$1.83$2.0631,600——
2004-03-16$1.86$2.0923,200——
2004-03-15$1.84$2.0718,400——
2004-03-12$1.90$2.14107,200——
2004-03-11$1.93$2.1794,800——
2004-03-10$1.98$2.23168,400——
2004-03-09$2.00$2.2562,400——
2004-03-08$1.99$2.24152,400——
2004-03-05$1.98$2.2237,200——
2004-03-04$2.00$2.2512,800——
2004-03-03$1.98$2.23106,000——
2004-03-02$2.00$2.25123,600——
2004-03-01$2.11$2.37124,000——
2004-02-27$1.96$2.2143,200——
2004-02-26$1.91$2.1522,400——
2004-02-25$1.88$2.11198,800——
2004-02-24$1.85$2.0832,000——
2004-02-23$1.84$2.0777,600——
2004-02-20$1.85$2.0880,000——
2004-02-19$1.85$2.0959,600——
2004-02-18$2.02$2.27224,000——
2004-02-17$1.89$2.13166,000——
2004-02-13$1.91$2.1569,600——
2004-02-12$1.92$2.169,200——
2004-02-11$1.95$2.1972,400——
2004-02-10$1.92$2.1646,800——
2004-02-09$1.90$2.1496,400——
2004-02-06$1.99$2.2492,400——
2004-02-05$1.97$2.2139,600——
2004-02-04$1.92$2.1678,000——
2004-02-03$1.99$2.24169,200——
2004-02-02$2.09$2.36437,600——
2004-01-30$1.97$2.21557,200——
2004-01-29$1.74$1.96111,200——
2004-01-28$1.70$1.9162,400——
2004-01-27$1.72$1.9418,800——
2004-01-26$1.72$1.9473,600——
2004-01-23$1.67$1.886,800——
2004-01-22$1.67$1.8850,000——
2004-01-21$1.71$1.9269,200——
2004-01-20$1.73$1.94208,800——
2004-01-16$1.72$1.93125,600——
2004-01-15$1.60$1.8049,200——
2004-01-14$1.74$1.9671,200——
2004-01-13$1.79$2.0148,000——
2004-01-12$1.75$1.9725,200——
2004-01-09$1.74$1.9511,200——
2004-01-08$1.70$1.9137,600——
2004-01-07$1.75$1.9634,800——
2004-01-06$1.75$1.978,400——
2004-01-05$1.75$1.9649,200——
2004-01-02$1.70$1.9119,600——