MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CLMB — Climb Global Solutions, Inc. Common Stock
NasdaqClimb Global Solutions, Inc. Common Stock
$32.80
-0.26(-0.79%)
- O
- 33.41
- H
- 33.62
- L
- 32.72
- V
- 130.25K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$32.80
Period Return+23.32%
Period High$36.26
Period Low$15.25
Avg Daily Volume231.0K
Total Trading Days365
CLMB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $33.41 | $33.62 | $32.72 | $32.80 | $-0.26 | -0.79% | 130,247 | $33.05 | $32.72 $33.62 |
| Oct 1, 2026 | $32.33 | $33.18 | $32.02 | $33.06 | +$0.94 | +2.91% | 136,184 | $32.73 | $32.02 $33.18 |
| Sep 30, 2026 | $32.76 | $33.23 | $31.71 | $32.13 | $-0.62 | -1.88% | 197,282 | $32.31 | $31.71 $33.23 |
| Sep 29, 2026 | $32.63 | $32.80 | $30.83 | $32.74 | +$0.13 | +0.40% | 189,421 | $32.39 | $30.83 $32.80 |
| Sep 28, 2026 | $31.35 | $32.88 | $30.21 | $32.61 | +$0.96 | +3.03% | 331,605 | $32.24 | $30.21 $32.88 |
| Sep 25, 2026 | $31.11 | $32.60 | $31.02 | $31.65 | +$0.49 | +1.57% | 264,112 | $31.83 | $31.02 $32.60 |
| Sep 24, 2026 | $30.40 | $31.38 | $29.80 | $31.16 | +$0.53 | +1.73% | 253,221 | $30.81 | $29.80 $31.38 |
| Sep 23, 2026 | $30.80 | $31.09 | $29.36 | $30.63 | $-0.17 | -0.55% | 221,507 | $30.51 | $29.36 $31.09 |
| Sep 22, 2026 | $28.92 | $30.88 | $28.75 | $30.80 | +$2.24 | +7.84% | 226,262 | $30.38 | $28.75 $30.88 |
| Sep 21, 2026 | $27.90 | $28.77 | $27.40 | $28.56 | +$0.66 | +2.37% | 126,942 | $28.44 | $27.40 $28.77 |
| Sep 18, 2026 | $27.61 | $28.10 | $27.20 | $27.90 | +$0.06 | +0.22% | 198,592 | $27.79 | $27.20 $28.10 |
| Sep 17, 2026 | $28.39 | $28.76 | $27.66 | $27.84 | $-0.40 | -1.42% | 72,597 | $28.03 | $27.66 $28.76 |
| Sep 16, 2026 | $28.24 | $28.65 | $27.98 | $28.24 | $-0.15 | -0.53% | 78,828 | $28.31 | $27.98 $28.65 |
| Sep 15, 2026 | $28.37 | $28.62 | $28.09 | $28.39 | +$0.06 | +0.21% | 83,997 | $28.39 | $28.09 $28.62 |
| Sep 14, 2026 | $27.52 | $28.47 | $27.33 | $28.33 | +$0.83 | +3.02% | 96,018 | $28.18 | $27.33 $28.47 |
| Sep 11, 2026 | $27.18 | $27.76 | $26.69 | $27.50 | +$0.63 | +2.34% | 112,392 | $27.48 | $26.69 $27.76 |
| Sep 10, 2026 | $27.35 | $27.90 | $26.64 | $26.87 | $-0.44 | -1.61% | 80,094 | $27.00 | $26.64 $27.90 |
| Sep 9, 2026 | $27.69 | $28.00 | $26.99 | $27.31 | $-0.53 | -1.90% | 117,287 | $27.27 | $26.99 $28.00 |
| Sep 8, 2026 | $28.86 | $28.86 | $27.54 | $27.84 | $-1.33 | -4.56% | 71,995 | $27.91 | $27.54 $28.86 |
| Sep 4, 2026 | $28.30 | $29.23 | $27.94 | $29.17 | +$0.99 | +3.51% | 86,576 | $28.88 | $27.94 $29.23 |
| Sep 3, 2026 | $27.78 | $28.45 | $27.40 | $28.18 | +$0.77 | +2.81% | 88,265 | $28.16 | $27.40 $28.45 |
| Sep 2, 2026 | $28.05 | $28.16 | $27.12 | $27.41 | $-0.58 | -2.07% | 156,431 | $27.50 | $27.12 $28.16 |
| Sep 1, 2026 | $28.31 | $28.96 | $27.84 | $27.99 | $-0.54 | -1.89% | 180,418 | $28.37 | $27.84 $28.96 |
| Aug 31, 2026 | $28.38 | $28.71 | $27.99 | $28.53 | +$0.23 | +0.81% | 143,062 | $28.37 | $27.99 $28.71 |
| Aug 28, 2026 | $28.95 | $29.17 | $28.14 | $28.30 | $-0.75 | -2.58% | 95,853 | $28.40 | $28.14 $29.17 |
| Aug 27, 2026 | $27.81 | $29.38 | $27.65 | $29.05 | +$1.38 | +4.99% | 235,262 | $28.96 | $27.65 $29.38 |
| Aug 26, 2026 | $27.30 | $27.86 | $26.50 | $27.67 | +$0.42 | +1.54% | 210,800 | $27.33 | $26.50 $27.86 |
| Aug 25, 2026 | $27.47 | $28.35 | $27.01 | $27.25 | $-0.21 | -0.76% | 124,428 | $27.32 | $27.01 $28.35 |
| Aug 24, 2026 | $28.08 | $28.47 | $27.35 | $27.46 | $-0.82 | -2.90% | 207,236 | $27.80 | $27.35 $28.47 |
| Aug 21, 2026 | $28.32 | $28.67 | $28.04 | $28.28 | +$0.00 | +0.00% | 162,953 | $28.33 | $28.04 $28.67 |