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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$4.78$12.1937,600——
2020-12-30$4.81$12.2623,200——
2020-12-29$4.81$12.2619,600——
2020-12-28$4.94$12.608,400——
2020-12-24$4.85$12.3810,000——
2020-12-23$4.93$12.5729,200——
2020-12-22$4.93$12.5859,600——
2020-12-21$4.81$12.2652,000——
2020-12-18$4.68$11.9348,800——
2020-12-17$4.66$11.8873,200——
2020-12-16$4.64$11.85154,800——
2020-12-15$4.52$11.53873,200——
2020-12-14$4.82$12.2925,200——
2020-12-11$4.79$12.2314,800——
2020-12-10$4.83$12.3140,000——
2020-12-09$4.85$12.38148,400——
2020-12-08$4.83$12.33172,800——
2020-12-07$5.07$12.9328,000——
2020-12-04$5.13$13.09116,800——
2020-12-03$5.25$13.4031,200——
2020-12-02$5.27$13.4614,400——
2020-12-01$5.36$13.688,400——
2020-11-30$5.22$13.3321,600——
2020-11-27$5.42$13.838,000——
2020-11-25$5.29$13.4913,200——
2020-11-24$5.28$13.48112,000——
2020-11-23$5.25$13.39128,800——
2020-11-20$5.46$13.9330,400——
2020-11-19$5.43$13.7424,000——
2020-11-18$5.37$13.6030,000——
2020-11-17$5.22$13.2290,800——
2020-11-16$5.11$12.9544,400——
2020-11-13$5.08$12.8663,600——
2020-11-12$5.02$12.7136,400——
2020-11-11$5.14$13.01154,800——
2020-11-10$5.90$14.9426,800——
2020-11-09$5.75$14.5577,200——
2020-11-06$5.55$14.044,800——
2020-11-05$5.54$14.0240,800——
2020-11-04$5.55$14.0521,600——
2020-11-03$5.55$14.0511,200——
2020-11-02$5.57$14.1057,600——
2020-10-30$5.53$14.0013,600——
2020-10-29$5.51$13.9616,400——
2020-10-28$5.34$13.5172,800——
2020-10-27$5.44$13.78255,600——
2020-10-26$5.64$14.2739,600——
2020-10-23$5.70$14.4317,600——
2020-10-22$5.77$14.6017,200——
2020-10-21$5.80$14.6932,400——
2020-10-20$5.89$14.9134,800——
2020-10-19$5.81$14.7216,800——
2020-10-16$5.63$14.2659,600——
2020-10-15$5.66$14.3346,000——
2020-10-14$5.80$14.6837,200——
2020-10-13$5.71$14.4734,000——
2020-10-12$5.60$14.1979,600——
2020-10-09$5.81$14.71152,000——
2020-10-08$5.75$14.5652,400——
2020-10-07$5.91$14.9770,400——
2020-10-06$5.95$15.0774,000——
2020-10-05$5.90$14.9444,800——
2020-10-02$5.87$14.8660,800——
2020-10-01$5.91$14.9647,600——
2020-09-30$5.76$14.5985,200——
2020-09-29$5.85$14.8010,800——
2020-09-28$5.79$14.6638,800——
2020-09-25$5.84$14.7964,000——
2020-09-24$5.78$14.6331,200——
2020-09-23$5.76$14.5986,800——
2020-09-22$5.93$15.00101,600——
2020-09-21$6.10$15.4386,400——
2020-09-18$6.31$15.9746,000——
2020-09-17$6.39$16.1932,800——
2020-09-16$6.32$16.0030,400——
2020-09-15$6.41$16.2329,200——
2020-09-14$6.27$15.88132,800——
2020-09-11$6.43$16.28109,200——
2020-09-10$6.30$15.95106,800——
2020-09-09$6.19$15.6737,600——
2020-09-08$6.08$15.4022,400——
2020-09-04$6.00$15.2020,400——
2020-09-03$6.25$15.81120,000——
2020-09-02$6.37$16.1232,000——
2020-09-01$6.29$15.9230,400——
2020-08-31$6.21$15.73395,600——
2020-08-28$6.03$15.26166,000——
2020-08-27$5.58$14.1478,400——
2020-08-26$5.64$14.2814,000——
2020-08-25$5.54$14.0327,600——
2020-08-24$5.47$13.8639,600——
2020-08-21$5.54$14.0218,400——
2020-08-20$5.56$13.9822,800——
2020-08-19$5.59$14.0554,800——
2020-08-18$5.55$13.9544,800——
2020-08-17$5.51$13.8539,200——
2020-08-14$5.53$13.8868,000——
2020-08-13$5.47$13.73476,400——
2020-08-12$6.55$16.4694,800——
2020-08-11$6.51$16.3540,000——
2020-08-10$6.39$16.0438,000——
2020-08-07$6.14$15.4228,000——
2020-08-06$5.98$15.0321,200——
2020-08-05$5.82$14.6116,400——
2020-08-04$5.82$14.6314,400——
2020-08-03$5.82$14.6214,000——
2020-07-31$5.78$14.5322,800——
2020-07-30$5.78$14.5334,800——
2020-07-29$5.78$14.5110,400——
2020-07-28$5.69$14.3026,400——
2020-07-27$5.80$14.5718,400——
2020-07-24$5.81$14.6143,200——
2020-07-23$5.78$14.5242,000——
2020-07-22$5.72$14.3718,400——
2020-07-21$5.81$14.5919,200——
2020-07-20$5.70$14.3241,600——
2020-07-17$5.73$14.3916,800——
2020-07-16$5.76$14.4720,800——
2020-07-15$5.82$14.6163,200——
2020-07-14$5.88$14.7728,800——
2020-07-13$6.08$15.2739,600——
2020-07-10$6.09$15.307,200——
2020-07-09$6.22$15.6420,800——
2020-07-08$6.24$15.6738,800——
2020-07-07$6.06$15.2248,800——
2020-07-06$6.04$15.1889,600——
2020-07-02$6.03$15.1538,400——
2020-07-01$6.13$15.39137,600——
2020-06-30$6.43$16.15590,400——
2020-06-29$5.97$15.0062,000——
2020-06-26$5.97$15.0047,600——
2020-06-25$5.94$14.9334,400——
2020-06-24$5.95$14.9541,600——
2020-06-23$5.96$14.9852,400——
2020-06-22$5.95$14.9634,000——
2020-06-19$6.04$15.1745,600——
2020-06-18$5.87$14.7440,800——
2020-06-17$5.81$14.60198,800——
2020-06-16$5.64$14.1788,000——
2020-06-15$5.91$14.8694,800——
2020-06-12$5.91$14.8654,400——
2020-06-11$5.63$14.14268,800——
2020-06-10$6.14$15.4349,600——
2020-06-09$6.20$15.5843,200——
2020-06-08$6.35$15.9664,800——
2020-06-05$6.00$15.0885,600——
2020-06-04$5.95$14.9592,800——
2020-06-03$5.81$14.61128,800——
2020-06-02$5.80$14.57188,000——
2020-06-01$5.66$14.23204,800——
2020-05-29$5.87$14.74298,400——
2020-05-28$5.55$13.94219,200——
2020-05-27$5.28$13.2754,800——
2020-05-26$5.26$13.21123,600——
2020-05-22$5.21$13.09197,600——
2020-05-21$5.02$12.60148,400——
2020-05-20$5.12$12.87172,800——
2020-05-19$5.15$12.94229,600——
2020-05-18$5.20$13.05611,600——
2020-05-15$4.88$12.25345,600——
2020-05-14$4.60$11.4560,800——
2020-05-13$4.39$10.93102,400——
2020-05-12$4.57$11.3786,000——
2020-05-11$4.65$11.58262,400——
2020-05-08$4.39$10.92227,600——
2020-05-07$3.98$9.9241,200——
2020-05-06$3.79$9.4468,000——
2020-05-05$4.10$10.2029,200——
2020-05-04$3.94$9.8124,000——
2020-05-01$3.86$9.606,000——
2020-04-30$3.84$9.5731,200——
2020-04-29$3.88$9.6526,000——
2020-04-28$3.69$9.1839,200——
2020-04-27$3.73$9.2924,800——
2020-04-24$3.74$9.301,600——
2020-04-23$3.80$9.4737,200——
2020-04-22$3.70$9.2167,600——
2020-04-21$3.58$8.905,200——
2020-04-20$3.39$8.445,600——
2020-04-17$3.50$8.7144,800——
2020-04-16$3.38$8.4025,200——
2020-04-15$3.50$8.7226,800——
2020-04-14$3.56$8.8642,000——
2020-04-13$3.53$8.7818,000——
2020-04-09$3.51$8.74100,000——
2020-04-08$3.38$8.4052,400——
2020-04-07$3.08$7.6795,600——
2020-04-06$3.19$7.9535,600——
2020-04-03$3.06$7.6230,000——
2020-04-02$3.15$7.8458,400——
2020-04-01$3.20$7.9624,800——
2020-03-31$3.20$7.9644,400——
2020-03-30$3.36$8.3798,000——
2020-03-27$3.24$8.0613,600——
2020-03-26$3.21$8.0026,800——
2020-03-25$3.13$7.7967,600——
2020-03-24$3.12$7.7757,600——
2020-03-23$2.98$7.4178,400——
2020-03-20$3.00$7.4627,600——
2020-03-19$2.87$7.1531,600——
2020-03-18$2.74$6.8245,600——
2020-03-17$3.02$7.5171,200——
2020-03-16$3.01$7.50151,600——
2020-03-13$3.44$8.5688,800——
2020-03-12$3.46$8.62193,600——
2020-03-11$3.60$8.9672,000——
2020-03-10$3.75$9.3451,200——
2020-03-09$3.50$8.71118,000——
2020-03-06$3.87$9.6342,000——
2020-03-05$4.04$10.068,400——
2020-03-04$4.15$10.3436,000——
2020-03-03$4.05$10.0743,600——
2020-03-02$3.98$9.9085,200——
2020-02-28$3.99$9.9334,400——
2020-02-27$4.08$10.04120,000——
2020-02-26$4.22$10.4020,400——
2020-02-25$4.22$10.3930,800——
2020-02-24$4.36$10.7544,000——
2020-02-21$4.38$10.7996,000——
2020-02-20$4.50$11.09117,200——
2020-02-19$4.37$10.76197,600——
2020-02-18$3.91$9.6324,000——
2020-02-14$3.81$9.3912,400——
2020-02-13$3.81$9.3928,800——
2020-02-12$3.81$9.3937,600——
2020-02-11$3.80$9.3716,400——
2020-02-10$3.85$9.4912,000——
2020-02-07$3.84$9.4724,000——
2020-02-06$3.90$9.6011,200——
2020-02-05$3.84$9.456,000——
2020-02-04$3.77$9.286,800——
2020-02-03$3.80$9.3660,000——
2020-01-31$4.03$9.928,800——
2020-01-30$4.10$10.1033,200——
2020-01-29$4.08$10.0415,200——
2020-01-28$4.17$10.2616,400——
2020-01-27$4.07$10.0312,000——
2020-01-24$4.08$10.0548,400——
2020-01-23$4.07$10.019,200——
2020-01-22$4.01$9.8912,800——
2020-01-21$4.13$10.1810,800——
2020-01-17$4.06$10.0117,600——
2020-01-16$4.13$10.1848,400——
2020-01-15$4.13$10.1746,400——
2020-01-14$4.05$9.9714,400——
2020-01-13$4.03$9.9211,600——
2020-01-10$4.05$9.9815,200——
2020-01-09$4.03$9.925,200——
2020-01-08$4.01$9.8713,600——
2020-01-07$4.02$9.9030,800——
2020-01-06$4.05$9.9711,600——
2020-01-03$4.03$9.9210,000——
2020-01-02$4.03$9.9316,400——