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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$2.77$4.9931,200——
2012-12-28$2.77$4.9840,400——
2012-12-27$2.81$5.0692,400——
2012-12-26$2.80$5.0484,400——
2012-12-24$2.80$5.045,200——
2012-12-21$2.78$4.9922,000——
2012-12-20$2.76$4.9743,600——
2012-12-19$2.78$5.0029,200——
2012-12-18$2.82$5.0619,600——
2012-12-17$2.77$4.9872,000——
2012-12-14$2.80$5.0417,600——
2012-12-13$2.81$5.0415,600——
2012-12-12$2.83$5.0827,600——
2012-12-11$2.79$5.0256,000——
2012-12-10$2.74$4.9258,400——
2012-12-07$2.70$4.8653,200——
2012-12-06$2.71$4.8777,600——
2012-12-05$2.75$4.9487,600——
2012-12-04$2.72$4.90119,600——
2012-12-03$2.76$4.9772,400——
2012-11-30$2.79$5.01157,600——
2012-11-29$2.85$5.12123,200——
2012-11-28$2.84$5.1094,000——
2012-11-27$2.95$5.3168,400——
2012-11-26$3.04$5.4614,800——
2012-11-23$3.07$5.526,000——
2012-11-21$3.03$5.4434,800——
2012-11-20$3.03$5.455,200——
2012-11-19$3.02$5.4333,200——
2012-11-16$3.01$5.428,800——
2012-11-15$2.97$5.3519,200——
2012-11-14$3.01$5.425,200——
2012-11-13$3.01$5.4225,600——
2012-11-12$3.05$5.4811,600——
2012-11-09$3.03$5.4518,400——
2012-11-08$3.01$5.4039,600——
2012-11-07$3.06$5.5114,400——
2012-11-06$3.13$5.6242,800——
2012-11-05$3.15$5.6735,600——
2012-11-02$3.17$5.7018,800——
2012-11-01$3.20$5.6731,600——
2012-10-31$3.13$5.5522,400——
2012-10-26$3.11$5.5270,400——
2012-10-25$3.14$5.5744,400——
2012-10-24$3.21$5.7014,400——
2012-10-23$3.21$5.7014,400——
2012-10-22$3.17$5.6383,600——
2012-10-19$3.16$5.6239,600——
2012-10-18$3.19$5.6710,000——
2012-10-17$3.18$5.6426,000——
2012-10-16$3.19$5.6714,000——
2012-10-15$3.18$5.648,800——
2012-10-12$3.23$5.7317,600——
2012-10-11$3.22$5.7162,400——
2012-10-10$3.21$5.6917,200——
2012-10-09$3.20$5.6723,200——
2012-10-08$3.19$5.6731,600——
2012-10-05$3.19$5.6618,000——
2012-10-04$3.16$5.6124,800——
2012-10-03$3.17$5.6311,200——
2012-10-02$3.15$5.5916,400——
2012-10-01$3.15$5.5937,600——
2012-09-28$3.11$5.5311,600——
2012-09-27$3.11$5.5314,400——
2012-09-26$3.10$5.5136,400——
2012-09-25$3.13$5.558,800——
2012-09-24$3.14$5.588,800——
2012-09-21$3.14$5.5833,200——
2012-09-20$3.15$5.596,400——
2012-09-19$3.16$5.6210,400——
2012-09-18$3.14$5.579,200——
2012-09-17$3.12$5.549,200——
2012-09-14$3.16$5.6131,200——
2012-09-13$3.17$5.6334,400——
2012-09-12$3.19$5.6633,200——
2012-09-11$3.19$5.6785,600——
2012-09-10$3.20$5.6965,600——
2012-09-07$3.19$5.6614,800——
2012-09-06$3.15$5.5942,400——
2012-09-05$3.14$5.5736,000——
2012-09-04$3.23$5.7329,200——
2012-08-31$3.19$5.664,400——
2012-08-30$3.17$5.6310,400——
2012-08-29$3.17$5.6326,000——
2012-08-28$3.22$5.7211,600——
2012-08-27$3.24$5.7515,600——
2012-08-24$3.22$5.7134,000——
2012-08-23$3.24$5.7518,000——
2012-08-22$3.24$5.7628,800——
2012-08-21$3.18$5.6526,400——
2012-08-20$3.16$5.6129,600——
2012-08-17$3.14$5.5718,000——
2012-08-16$3.11$5.5321,200——
2012-08-15$3.12$5.5438,000——
2012-08-14$3.11$5.5220,800——
2012-08-13$3.11$5.5112,800——
2012-08-10$3.09$5.4968,000——
2012-08-09$3.07$5.4626,000——
2012-08-08$3.09$5.4814,400——
2012-08-07$3.13$5.5529,200——
2012-08-06$3.17$5.6243,600——
2012-08-03$3.18$5.6414,400——
2012-08-02$3.19$5.5913,200——
2012-08-01$3.20$5.6128,400——
2012-07-31$3.20$5.6114,400——
2012-07-30$3.19$5.596,400——
2012-07-27$3.13$5.4831,200——
2012-07-26$3.14$5.5028,000——
2012-07-25$3.13$5.4943,200——
2012-07-24$3.16$5.5313,200——
2012-07-23$3.18$5.5720,800——
2012-07-20$3.11$5.4523,200——
2012-07-19$3.11$5.463,200——
2012-07-18$3.07$5.3831,600——
2012-07-17$3.06$5.3741,200——
2012-07-16$3.08$5.4023,200——
2012-07-13$3.11$5.4510,000——
2012-07-12$3.10$5.4462,800——
2012-07-11$3.08$5.4112,800——
2012-07-10$3.04$5.3312,800——
2012-07-09$3.08$5.4061,600——
2012-07-06$3.10$5.4413,600——
2012-07-05$3.09$5.4119,600——
2012-07-03$3.09$5.4210,400——
2012-07-02$3.05$5.3515,600——
2012-06-29$3.06$5.3713,200——
2012-06-28$3.10$5.4395,600——
2012-06-27$3.07$5.384,000——
2012-06-26$3.01$5.2862,400——
2012-06-25$3.05$5.3527,200——
2012-06-22$3.09$5.4128,400——
2012-06-21$3.13$5.489,600——
2012-06-20$3.10$5.4417,200——
2012-06-19$3.16$5.5516,400——
2012-06-18$3.18$5.5713,200——
2012-06-15$3.23$5.6644,000——
2012-06-14$3.15$5.5255,200——
2012-06-13$3.22$5.6532,800——
2012-06-12$3.23$5.6681,200——
2012-06-11$3.21$5.6343,600——
2012-06-08$3.24$5.6815,600——
2012-06-07$3.24$5.6832,800——
2012-06-06$3.29$5.7611,600——
2012-06-05$3.30$5.7816,800——
2012-06-04$3.29$5.7780,000——
2012-06-01$3.27$5.7324,800——
2012-05-31$3.30$5.7912,400——
2012-05-30$3.31$5.817,600——
2012-05-29$3.29$5.7648,800——
2012-05-25$3.30$5.7936,800——
2012-05-24$3.25$5.7014,400——
2012-05-23$3.23$5.6716,000——
2012-05-22$3.30$5.7815,200——
2012-05-21$3.26$5.7234,800——
2012-05-18$3.25$5.7049,200——
2012-05-17$3.26$5.7125,200——
2012-05-16$3.27$5.7364,000——
2012-05-15$3.24$5.6839,200——
2012-05-14$3.23$5.6721,600——
2012-05-11$3.23$5.6639,600——
2012-05-10$3.24$5.6824,000——
2012-05-09$3.25$5.7038,000——
2012-05-08$3.28$5.75245,200——
2012-05-07$3.28$5.7434,400——
2012-05-04$3.25$5.7032,000——
2012-05-03$3.20$5.61141,600——
2012-05-02$3.28$5.6985,600——
2012-05-01$3.33$5.76156,000——
2012-04-30$3.40$5.8996,000——
2012-04-27$3.38$5.86564,800——
2012-04-26$4.19$7.26268,400——
2012-04-25$4.25$7.36141,600——
2012-04-24$4.05$7.0262,800——
2012-04-23$3.95$6.8330,800——
2012-04-20$3.98$6.8924,800——
2012-04-19$3.96$6.8539,600——
2012-04-18$3.98$6.8931,600——
2012-04-17$3.96$6.8636,000——
2012-04-16$3.93$6.8050,800——
2012-04-13$3.76$6.51240,800——
2012-04-12$3.72$6.4417,200——
2012-04-11$3.69$6.3832,000——
2012-04-10$3.68$6.3716,000——
2012-04-09$3.67$6.3526,800——
2012-04-05$3.67$6.3628,000——
2012-04-04$3.63$6.2814,800——
2012-04-03$3.62$6.2748,400——
2012-04-02$3.60$6.2310,800——
2012-03-30$3.55$6.1521,200——
2012-03-29$3.58$6.2024,000——
2012-03-28$3.60$6.2423,200——
2012-03-27$3.55$6.1521,600——
2012-03-26$3.55$6.1521,200——
2012-03-23$3.53$6.1220,000——
2012-03-22$3.55$6.1414,000——
2012-03-21$3.58$6.2135,600——
2012-03-20$3.56$6.1616,400——
2012-03-19$3.60$6.2410,800——
2012-03-16$3.56$6.178,800——
2012-03-15$3.56$6.1714,400——
2012-03-14$3.60$6.2348,400——
2012-03-13$3.56$6.1725,200——
2012-03-12$3.49$6.0543,200——
2012-03-09$3.48$6.0316,000——
2012-03-08$3.53$6.1256,800——
2012-03-07$3.48$6.0241,200——
2012-03-06$3.34$5.7847,600——
2012-03-05$3.43$5.9444,400——
2012-03-02$3.37$5.8480,400——
2012-03-01$3.26$5.65153,600——
2012-02-29$3.19$5.5224,400——
2012-02-28$3.23$5.6068,400——
2012-02-27$3.20$5.5459,600——
2012-02-24$3.22$5.5831,600——
2012-02-23$3.18$5.50153,200——
2012-02-22$3.23$5.5916,000——
2012-02-21$3.21$5.5796,800——
2012-02-17$3.20$5.544,400——
2012-02-16$3.23$5.5913,600——
2012-02-15$3.22$5.5838,400——
2012-02-14$3.25$5.6346,800——
2012-02-13$3.22$5.5779,200——
2012-02-10$3.24$5.60100,400——
2012-02-09$3.20$5.5424,000——
2012-02-08$3.19$5.5251,600——
2012-02-07$3.16$5.4742,400——
2012-02-06$3.11$5.39116,000——
2012-02-03$3.06$5.24199,200——
2012-02-02$2.98$5.1038,400——
2012-02-01$2.99$5.1033,200——
2012-01-31$2.97$5.0816,400——
2012-01-30$2.97$5.0828,400——
2012-01-27$3.00$5.1313,600——
2012-01-26$2.97$5.0713,200——
2012-01-25$3.00$5.1315,200——
2012-01-24$3.04$5.208,400——
2012-01-23$3.00$5.1219,200——
2012-01-20$3.00$5.1255,600——
2012-01-19$2.95$5.0427,200——
2012-01-18$2.97$5.0822,400——
2012-01-17$2.99$5.1115,200——
2012-01-13$2.97$5.079,600——
2012-01-12$2.93$5.00123,600——
2012-01-11$3.01$5.1410,000——
2012-01-10$2.96$5.0610,800——
2012-01-09$3.00$5.136,000——
2012-01-06$2.99$5.1113,200——
2012-01-05$2.94$5.0243,600——
2012-01-04$3.00$5.1211,200——
2012-01-03$2.98$5.0928,000——