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 — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$2.82$4.579,200——
2010-12-30$2.82$4.589,200——
2010-12-29$2.81$4.5713,200——
2010-12-28$2.82$4.5822,000——
2010-12-27$2.82$4.5819,200——
2010-12-23$2.83$4.6028,000——
2010-12-22$2.87$4.668,800——
2010-12-21$2.87$4.662,800——
2010-12-20$2.85$4.6342,400——
2010-12-17$2.92$4.7425,200——
2010-12-16$2.84$4.6127,600——
2010-12-15$2.85$4.6328,400——
2010-12-14$2.92$4.7491,200——
2010-12-13$2.85$4.6326,000——
2010-12-10$2.89$4.7013,600——
2010-12-09$2.84$4.6111,600——
2010-12-08$2.86$4.6542,000——
2010-12-07$2.87$4.6648,000——
2010-12-06$2.87$4.6631,200——
2010-12-03$2.85$4.63173,600——
2010-12-02$3.00$4.8743,200——
2010-12-01$3.01$4.89218,000——
2010-11-30$2.77$4.503,600——
2010-11-29$2.79$4.5319,200——
2010-11-26$2.81$4.5714,000——
2010-11-24$2.88$4.6842,000——
2010-11-23$2.88$4.6830,400——
2010-11-22$2.85$4.63112,000——
2010-11-19$2.88$4.67125,600——
2010-11-18$2.80$4.558,000——
2010-11-17$2.76$4.4828,800——
2010-11-16$2.68$4.3549,200——
2010-11-15$2.69$4.3755,600——
2010-11-12$2.69$4.3748,400——
2010-11-11$2.73$4.4341,600——
2010-11-10$2.75$4.4726,800——
2010-11-09$2.73$4.4451,200——
2010-11-08$2.81$4.5748,800——
2010-11-05$2.86$4.6573,600——
2010-11-04$2.89$4.63151,600——
2010-11-03$2.78$4.4520,000——
2010-11-02$2.80$4.4852,800——
2010-11-01$2.82$4.51205,600——
2010-10-29$2.73$4.37604,400——
2010-10-28$2.50$4.0174,800——
2010-10-27$2.50$4.003,600——
2010-10-26$2.50$4.0010,800——
2010-10-25$2.54$4.0727,200——
2010-10-22$2.57$4.1241,200——
2010-10-21$2.56$4.1113,600——
2010-10-20$2.52$4.0425,200——
2010-10-19$2.50$4.0110,400——
2010-10-18$2.46$3.9416,400——
2010-10-15$2.55$4.0973,600——
2010-10-14$2.47$3.9612,000——
2010-10-13$2.45$3.937,200——
2010-10-12$2.52$4.0317,200——
2010-10-11$2.46$3.9313,200——
2010-10-08$2.41$3.8710,000——
2010-10-07$2.41$3.873,600——
2010-10-06$2.43$3.8918,400——
2010-10-05$2.43$3.896,000——
2010-10-04$2.41$3.869,200——
2010-10-01$2.41$3.8535,600——
2010-09-30$2.50$4.018,800——
2010-09-29$2.44$3.9112,000——
2010-09-28$2.47$3.9612,400——
2010-09-27$2.49$3.998,000——
2010-09-24$2.50$4.014,400——
2010-09-23$2.55$4.0816,400——
2010-09-22$2.57$4.1214,800——
2010-09-21$2.51$4.034,800——
2010-09-20$2.60$4.1727,600——
2010-09-17$2.56$4.1118,400——
2010-09-16$2.55$4.089,600——
2010-09-15$2.50$4.015,200——
2010-09-14$2.52$4.0318,000——
2010-09-13$2.50$4.0112,800——
2010-09-10$2.51$4.0314,400——
2010-09-09$2.50$4.0016,000——
2010-09-08$2.49$3.994,400——
2010-09-07$2.46$3.945,200——
2010-09-03$2.47$3.9518,400——
2010-09-02$2.50$4.0054,400——
2010-09-01$2.43$3.904,400——
2010-08-31$2.40$3.8517,600——
2010-08-30$2.40$3.853,200——
2010-08-27$2.43$3.899,200——
2010-08-26$2.47$3.9612,000——
2010-08-25$2.45$3.932,400——
2010-08-24$2.48$3.979,200——
2010-08-23$2.49$3.9918,800——
2010-08-20$2.50$4.0010,800——
2010-08-19$2.42$3.8844,400——
2010-08-18$2.38$3.8110,400——
2010-08-17$2.37$3.8043,600——
2010-08-16$2.31$3.7022,400——
2010-08-13$2.28$3.6516,000——
2010-08-12$2.34$3.7536,400——
2010-08-11$2.39$3.8312,400——
2010-08-10$2.43$3.9018,800——
2010-08-09$2.49$3.9349,600——
2010-08-06$2.46$3.897,200——
2010-08-05$2.46$3.8916,400——
2010-08-04$2.49$3.937,200——
2010-08-03$2.49$3.9311,600——
2010-08-02$2.48$3.9111,600——
2010-07-30$2.50$3.95103,600——
2010-07-29$2.35$3.7129,200——
2010-07-28$2.34$3.6925,200——
2010-07-27$2.35$3.7110,800——
2010-07-26$2.33$3.6713,600——
2010-07-23$2.30$3.6314,400——
2010-07-22$2.25$3.543,600——
2010-07-21$2.21$3.4915,200——
2010-07-20$2.25$3.546,800——
2010-07-19$2.20$3.476,800——
2010-07-16$2.24$3.548,000——
2010-07-15$2.24$3.5312,000——
2010-07-14$2.24$3.5428,000——
2010-07-13$2.16$3.4148,000——
2010-07-12$2.15$3.397,600——
2010-07-09$2.19$3.4535,600——
2010-07-08$2.14$3.3714,000——
2010-07-07$2.17$3.4212,400——
2010-07-06$2.16$3.4143,200——
2010-07-02$2.25$3.557,200——
2010-07-01$2.28$3.5915,600——
2010-06-30$2.27$3.5885,600——
2010-06-29$2.40$3.7910,000——
2010-06-28$2.36$3.7310,000——
2010-06-25$2.36$3.7315,200——
2010-06-24$2.43$3.8311,200——
2010-06-23$2.38$3.754,400——
2010-06-22$2.39$3.7812,400——
2010-06-21$2.48$3.9260,800——
2010-06-18$2.49$3.9350,000——
2010-06-17$2.51$3.9711,600——
2010-06-16$2.51$3.9554,000——
2010-06-15$2.64$4.1638,800——
2010-06-14$2.54$4.0121,200——
2010-06-11$2.50$3.9432,000——
2010-06-10$2.46$3.8769,200——
2010-06-09$2.42$3.8251,200——
2010-06-08$2.38$3.7521,200——
2010-06-07$2.39$3.7742,800——
2010-06-04$2.38$3.759,200——
2010-06-03$2.40$3.7936,400——
2010-06-02$2.41$3.8124,400——
2010-06-01$2.38$3.7541,200——
2010-05-28$2.41$3.8010,800——
2010-05-27$2.41$3.8043,600——
2010-05-26$2.36$3.7336,400——
2010-05-25$2.38$3.7547,600——
2010-05-24$2.34$3.6927,200——
2010-05-21$2.36$3.7232,800——
2010-05-20$2.41$3.80173,200——
2010-05-19$2.46$3.88355,600——
2010-05-18$2.44$3.8526,000——
2010-05-17$2.43$3.8424,400——
2010-05-14$2.46$3.8818,400——
2010-05-13$2.46$3.8932,400——
2010-05-12$2.50$3.9531,600——
2010-05-11$2.50$3.9540,400——
2010-05-10$2.50$3.9571,600——
2010-05-07$2.42$3.7674,000——
2010-05-06$2.28$3.53130,400——
2010-05-05$2.42$3.7616,800——
2010-05-04$2.46$3.818,000——
2010-05-03$2.49$3.8737,200——
2010-04-30$2.43$3.78193,200——
2010-04-29$2.47$3.8360,000——
2010-04-28$2.43$3.7728,400——
2010-04-27$2.38$3.7073,200——
2010-04-26$2.31$3.5986,000——
2010-04-23$2.27$3.537,600——
2010-04-22$2.24$3.486,400——
2010-04-21$2.28$3.549,600——
2010-04-20$2.25$3.5012,000——
2010-04-19$2.25$3.5016,400——
2010-04-16$2.25$3.5016,800——
2010-04-15$2.25$3.5021,600——
2010-04-14$2.26$3.5240,400——
2010-04-13$2.29$3.5611,200——
2010-04-12$2.30$3.5721,600——
2010-04-09$2.28$3.5310,400——
2010-04-08$2.24$3.4818,000——
2010-04-07$2.25$3.5034,800——
2010-04-06$2.31$3.5912,000——
2010-04-05$2.31$3.592,800——
2010-04-01$2.28$3.547,600——
2010-03-31$2.29$3.555,600——
2010-03-30$2.29$3.5518,400——
2010-03-29$2.33$3.6214,000——
2010-03-26$2.30$3.5830,000——
2010-03-25$2.26$3.5239,600——
2010-03-24$2.29$3.5582,000——
2010-03-23$2.25$3.4925,600——
2010-03-22$2.22$3.4581,600——
2010-03-19$2.20$3.4219,200——
2010-03-18$2.18$3.383,600——
2010-03-17$2.21$3.4317,600——
2010-03-16$2.19$3.3919,200——
2010-03-15$2.14$3.336,400——
2010-03-12$2.14$3.3322,000——
2010-03-11$2.19$3.408,800——
2010-03-10$2.13$3.3113,600——
2010-03-09$2.17$3.3740,800——
2010-03-08$2.09$3.2520,400——
2010-03-05$2.13$3.3040,800——
2010-03-04$2.12$3.2910,400——
2010-03-03$2.09$3.2415,200——
2010-03-02$2.08$3.2222,000——
2010-03-01$2.08$3.2334,000——
2010-02-26$2.01$3.127,200——
2010-02-25$2.07$3.2117,200——
2010-02-24$2.14$3.3210,000——
2010-02-23$2.06$3.207,200——
2010-02-22$2.07$3.2218,800——
2010-02-19$2.05$3.1910,400——
2010-02-18$2.13$3.3131,600——
2010-02-17$2.13$3.3111,200——
2010-02-16$2.06$3.1972,400——
2010-02-12$2.09$3.2490,000——
2010-02-11$2.13$3.319,200——
2010-02-10$2.07$3.218,400——
2010-02-09$2.14$3.2737,200——
2010-02-08$2.08$3.1710,000——
2010-02-05$2.07$3.1616,400——
2010-02-04$2.11$3.2219,600——
2010-02-03$2.11$3.2112,400——
2010-02-02$2.14$3.2645,200——
2010-02-01$2.10$3.2138,000——
2010-01-29$2.09$3.186,800——
2010-01-28$2.05$3.1317,600——
2010-01-27$2.04$3.1150,000——
2010-01-26$1.98$3.0313,200——
2010-01-25$2.07$3.1570,800——
2010-01-22$2.02$3.0830,800——
2010-01-21$1.99$3.0316,000——
2010-01-20$1.97$3.014,800——
2010-01-19$1.94$2.9668,800——
2010-01-15$1.98$3.010——
2010-01-14$1.98$3.019,600——
2010-01-13$2.03$3.1016,000——
2010-01-12$1.96$3.0028,400——
2010-01-11$1.98$3.018,000——
2010-01-08$2.00$3.054,000——
2010-01-07$1.99$3.0330,800——
2010-01-06$1.97$3.0014,800——
2010-01-05$1.99$3.0426,800——
2010-01-04$1.99$3.035,200——