Climb Global Solutions Stock Price History
NASDAQ: CLMBTechnologyRetail: Computer Software & Peripheral EquipmentUSD
33.26+0.66 (+2.02%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CLMB price history at a glance
The price history for Climb Global Solutions (CLMB) on this page begins on July 17, 1995, when the stock closed at $2.75; it most recently closed at $33.26 on October 5, 2026. The highest price in this record is $36.26, reached on October 6, 2025; the latest close is 8.3% below that peak. Across the 30 complete calendar years in the table, CLMB finished higher in 19 and lower in 11. Its best year was 2003 (+231.7%) and its worst was 2000 (-66.4%).
Over roughly 31 years the share price changed +1109.5%, a 8.3% compound annual price return (excluding dividends). In the last 12 months alone, CLMB has gained 1.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1995
- $36.26
- Date of high
- Oct 6, 2025
- Low since 1995
- $0.415
- Date of low
- Nov 4, 2002
- 52-week high
- $35.07
- 52-week low
- $15.25
- Last close
- $33.26
CLMB returns
1 week
+1.40%
1 month
+21.79%
3 months
+29.27%
6 months
+55.71%
Year to date
+29.43%
1 year
+1.50%
3 years
+207.04%
5 years
+378.73%
CLMB price return, excluding dividends.
CLMB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 33.26 | +32.34% |
| 2025 | 25.13 | -21.14% |
| 2024 | 31.87 | +132.50% |
| 2023 | 13.71 | +73.90% |
| 2022 | 7.88 | -10.17% |
| 2021 | 8.78 | +83.77% |
| 2020 | 4.78 | +18.63% |
| 2019 | 4.03 | +57.84% |
| 2018 | 2.55 | -38.92% |
| 2017 | 4.18 | -10.70% |
| 2016 | 4.68 | +1.96% |
| 2015 | 4.59 | +3.79% |
| 2014 | 4.42 | +27.12% |
| 2013 | 3.48 | +16.12% |
| 2012 | 2.99 | -1.89% |
| 2011 | 3.05 | +8.35% |
| 2010 | 2.82 | +41.64% |
| 2009 | 1.99 | +7.72% |
| 2008 | 1.85 | -10.55% |
| 2007 | 2.06 | -45.44% |
| 2006 | 3.78 | +26.74% |
| 2005 | 2.98 | -19.28% |
| 2004 | 3.70 | +117.35% |
| 2003 | 1.70 | +231.71% |
| 2002 | 0.5125 | -24.91% |
| 2001 | 0.6825 | +6.54% |
| 2000 | 0.6406 | -66.40% |
| 1999 | 1.91 | -39.60% |
| 1998 | 3.16 | +40.28% |
| 1997 | 2.25 | +26.31% |
| 1996 | 1.78 | +5.56% |
| 1995* | 1.69 | -38.64% |
* Partial year: the record begins after the start of 1995; return measured from the first available close.
2026 return is year to date.
CLMB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 32.83 | 33.38 | 32.34 | 33.26 | +2.02% | |
| 32.49 | 32.82 | 32.28 | 32.60 | -0.49% | |
| 32.47 | 33.10 | 31.82 | 32.76 | -0.12% | |
| 33.85 | 34.11 | 32.63 | 32.80 | -2.76% | |
| 32.70 | 33.88 | 32.50 | 33.73 | +2.84% | |
| 33.41 | 33.62 | 32.72 | 32.80 | -0.79% | |
| 32.33 | 33.18 | 32.02 | 33.06 | +2.89% | |
| 32.76 | 33.23 | 31.71 | 32.13 | -1.86% | |
| 32.63 | 32.80 | 30.83 | 32.74 | +0.40% | |
| 31.35 | 32.88 | 30.21 | 32.61 | +3.03% | |
| 31.11 | 32.60 | 31.02 | 31.65 | +1.57% | |
| 30.40 | 31.38 | 29.80 | 31.16 | +1.73% | |
| 30.80 | 31.09 | 29.36 | 30.63 | -0.55% | |
| 28.92 | 30.88 | 28.75 | 30.80 | +7.84% | |
| 27.90 | 28.77 | 27.40 | 28.56 | +2.37% | |
| 27.61 | 28.10 | 27.20 | 27.90 | +0.22% | |
| 28.39 | 28.76 | 27.66 | 27.84 | -1.42% | |
| 28.24 | 28.65 | 27.98 | 28.24 | -0.53% | |
| 28.37 | 28.62 | 28.09 | 28.39 | +0.21% | |
| 27.52 | 28.47 | 27.33 | 28.33 | +3.02% | |
| 27.18 | 27.76 | 26.69 | 27.50 | +2.34% | |
| 27.35 | 27.90 | 26.64 | 26.87 | -1.61% | |
| 27.69 | 28.00 | 26.99 | 27.31 | -1.90% | |
| 28.86 | 28.86 | 27.54 | 27.84 | -4.56% | |
| 28.30 | 29.23 | 27.94 | 29.17 | +3.51% | |
| 27.78 | 28.45 | 27.40 | 28.18 | +2.81% | |
| 28.05 | 28.16 | 27.12 | 27.41 | -2.07% | |
| 28.31 | 28.96 | 27.84 | 27.99 | -1.89% | |
| 28.38 | 28.71 | 27.99 | 28.53 | +0.81% | |
| 28.95 | 29.17 | 28.14 | 28.30 | -2.58% | |
| 27.81 | 29.38 | 27.65 | 29.05 | +4.99% | |
| 27.30 | 27.86 | 26.50 | 27.67 | +1.54% | |
| 27.47 | 28.35 | 27.01 | 27.25 | -0.76% | |
| 28.08 | 28.47 | 27.35 | 27.46 | -2.90% | |
| 28.32 | 28.67 | 28.04 | 28.28 | 0.00% | |
| 28.26 | 28.92 | 27.91 | 28.28 | -0.28% | |
| 28.50 | 28.70 | 28.15 | 28.36 | +0.04% | |
| 27.83 | 28.47 | 27.54 | 28.35 | +1.83% | |
| 28.36 | 28.39 | 27.75 | 27.84 | -2.35% | |
| 28.61 | 28.61 | 28.29 | 28.51 | +0.07% | |
| 28.39 | 28.55 | 27.90 | 28.49 | +0.81% | |
| 27.79 | 28.30 | 27.54 | 28.26 | +1.87% | |
| 27.17 | 27.75 | 26.46 | 27.74 | +2.29% | |
| 27.77 | 28.11 | 27.08 | 27.12 | -2.48% | |
| 27.48 | 28.25 | 27.13 | 27.81 | +1.24% | |
| 27.08 | 27.62 | 26.65 | 27.47 | +1.33% | |
| 26.89 | 27.34 | 26.04 | 27.11 | +1.23% | |
| 27.19 | 27.20 | 25.69 | 26.78 | -1.62% | |
| 26.48 | 28.13 | 26.48 | 27.22 | +1.53% | |
| 26.55 | 27.58 | 26.38 | 26.81 | +0.26% | |
| 28.00 | 28.00 | 23.47 | 26.74 | -5.88% | |
| 28.00 | 28.81 | 27.52 | 28.41 | +0.82% | |
| 27.47 | 28.34 | 27.27 | 28.18 | +3.72% | |
| 25.50 | 27.44 | 25.50 | 27.17 | +6.72% | |
| 25.16 | 25.67 | 25.00 | 25.46 | +1.43% | |
| 25.44 | 25.69 | 24.89 | 25.10 | -1.38% | |
| 25.91 | 26.09 | 24.88 | 25.45 | -1.43% | |
| 25.43 | 25.89 | 25.00 | 25.82 | +1.53% | |
| 25.94 | 26.20 | 25.24 | 25.43 | -1.97% | |
| 25.17 | 26.00 | 24.09 | 25.94 | +1.45% | |
| 25.13 | 25.90 | 24.63 | 25.57 | +1.95% | |
| 25.52 | 26.05 | 24.52 | 25.08 | -1.95% | |
| 25.57 | 25.99 | 25.30 | 25.58 | +0.83% | |
| 25.60 | 26.33 | 25.12 | 25.37 | -1.40% | |
| 25.90 | 26.36 | 25.26 | 25.73 | -0.43% | |
| 24.54 | 25.94 | 24.01 | 25.84 | +4.36% | |
| 25.25 | 25.67 | 24.50 | 24.76 | -2.60% | |
| 24.28 | 25.71 | 23.78 | 25.42 | +5.00% | |
| 24.52 | 24.52 | 23.68 | 24.21 | +1.47% | |
| 24.65 | 24.74 | 23.44 | 23.86 | -2.89% | |
| 23.20 | 24.58 | 22.87 | 24.57 | +5.86% | |
| 22.61 | 23.31 | 21.86 | 23.21 | +3.29% | |
| 22.64 | 23.23 | 21.95 | 22.47 | +0.58% | |
| 22.21 | 23.23 | 22.07 | 22.34 | +0.90% | |
| 22.15 | 22.61 | 21.50 | 22.14 | 0.00% | |
| 22.19 | 22.93 | 21.90 | 22.14 | +0.50% | |
| 21.20 | 22.31 | 20.68 | 22.03 | +3.19% | |
| 22.49 | 22.76 | 21.12 | 21.35 | -5.99% | |
| 22.92 | 23.62 | 21.99 | 22.71 | +0.84% | |
| 22.54 | 22.86 | 22.01 | 22.52 | -0.88% | |
| 23.10 | 23.55 | 22.31 | 22.72 | -1.56% | |
| 22.65 | 23.11 | 21.77 | 23.08 | +1.94% | |
| 23.45 | 23.56 | 21.82 | 22.64 | -2.41% | |
| 23.02 | 23.48 | 22.21 | 23.20 | +1.05% | |
| 24.00 | 25.12 | 22.90 | 22.96 | -4.33% | |
| 23.85 | 24.29 | 23.33 | 24.00 | +0.97% | |
| 23.71 | 24.17 | 23.14 | 23.77 | -0.21% | |
| 23.22 | 23.89 | 22.81 | 23.82 | +4.11% | |
| 22.09 | 23.08 | 22.01 | 22.88 | +4.52% | |
| 22.42 | 22.54 | 21.50 | 21.89 | -2.67% | |
| 22.60 | 23.06 | 22.17 | 22.49 | -0.79% | |
| 21.72 | 22.76 | 21.30 | 22.67 | +4.71% | |
| 20.79 | 21.86 | 20.62 | 21.65 | +4.14% | |
| 20.80 | 21.12 | 20.44 | 20.79 | -0.53% | |
| 21.22 | 21.71 | 20.58 | 20.90 | -1.51% | |
| 21.05 | 21.45 | 20.94 | 21.22 | +1.24% | |
| 20.74 | 21.24 | 20.59 | 20.96 | +1.11% | |
| 20.35 | 20.90 | 19.66 | 20.73 | +1.72% | |
| 20.35 | 20.57 | 19.07 | 20.38 | -0.15% | |
| 19.86 | 20.65 | 19.04 | 20.41 | +1.90% | |
| 19.59 | 20.27 | 19.22 | 20.03 | +2.25% | |
| 19.24 | 19.74 | 18.89 | 19.59 | -0.15% | |
| 19.18 | 19.84 | 19.06 | 19.62 | +2.35% | |
| 19.17 | 19.40 | 18.77 | 19.17 | -0.57% | |
| 19.64 | 19.90 | 18.80 | 19.28 | -2.43% | |
| 20.17 | 20.43 | 19.53 | 19.76 | -1.79% | |
| 20.26 | 20.53 | 19.81 | 20.12 | -0.69% | |
| 19.55 | 20.46 | 19.48 | 20.26 | +3.21% | |
| 19.94 | 20.10 | 19.30 | 19.63 | -0.30% | |
| 18.90 | 20.27 | 18.71 | 19.69 | +4.96% | |
| 18.76 | 19.50 | 18.24 | 18.76 | -0.69% | |
| 16.88 | 19.01 | 16.74 | 18.89 | +13.25% | |
| 18.64 | 18.82 | 15.25 | 16.68 | -21.58% | |
| 21.55 | 21.65 | 20.77 | 21.27 | +0.38% | |
| 20.98 | 21.27 | 20.54 | 21.19 | +0.95% | |
| 21.13 | 21.80 | 20.68 | 20.99 | -0.66% | |
| 21.03 | 21.38 | 20.56 | 21.13 | -0.56% | |
| 21.99 | 22.23 | 21.10 | 21.25 | -4.28% | |
| 22.56 | 22.72 | 22.06 | 22.20 | -1.55% | |
| 22.33 | 23.02 | 22.29 | 22.55 | +1.30% | |
| 22.50 | 22.81 | 21.60 | 22.26 | -2.54% | |
| 23.08 | 23.60 | 22.60 | 22.84 | -0.17% | |
| 22.65 | 23.11 | 22.57 | 22.88 | -0.26% | |
| 22.65 | 23.05 | 22.36 | 22.94 | +0.53% | |
| 23.00 | 23.52 | 22.75 | 22.82 | -0.09% | |
| 21.22 | 22.91 | 21.22 | 22.84 | +6.93% | |
| 21.55 | 21.87 | 21.18 | 21.36 | -0.60% | |
| 20.93 | 21.73 | 20.80 | 21.49 | +1.94% | |
| 21.96 | 22.51 | 20.95 | 21.08 | +0.86% | |
| 20.77 | 21.36 | 20.38 | 20.90 | +0.58% | |
| 20.66 | 21.06 | 20.31 | 20.78 | +0.58% | |
| 20.18 | 20.80 | 19.43 | 20.66 | +1.72% | |
| 20.17 | 20.59 | 19.73 | 20.31 | +2.47% | |
| 19.57 | 19.95 | 19.16 | 19.82 | +2.22% | |
| 19.59 | 19.94 | 19.20 | 19.39 | -1.02% | |
| 19.91 | 20.33 | 19.54 | 19.59 | -2.05% | |
| 20.82 | 21.18 | 19.76 | 20.00 | -3.94% | |
| 20.01 | 20.90 | 19.45 | 20.82 | +5.36% | |
| 19.76 | 20.76 | 19.62 | 19.76 | -1.25% | |
| 20.64 | 21.05 | 19.91 | 20.01 | +1.90% | |
| 19.46 | 19.78 | 18.91 | 19.64 | +0.94% | |
| 19.29 | 19.72 | 18.96 | 19.46 | +0.54% | |
| 19.95 | 20.08 | 19.18 | 19.35 | -3.17% | |
| 20.06 | 20.31 | 19.65 | 19.98 | -0.49% | |
| 20.22 | 20.93 | 20.06 | 20.08 | -0.27% | |
| 20.16 | 20.65 | 19.82 | 20.14 | +0.29% | |
| 20.38 | 20.75 | 19.86 | 20.08 | -2.12% | |
| 20.87 | 21.23 | 20.17 | 20.51 | -3.20% | |
| 20.94 | 21.74 | 20.79 | 21.19 | +0.83% | |
| 21.25 | 21.40 | 20.19 | 21.02 | -3.51% | |
| 21.98 | 22.03 | 21.32 | 21.78 | -2.91% | |
| 22.59 | 23.46 | 22.15 | 22.43 | -0.94% | |
| 22.48 | 23.37 | 22.44 | 22.65 | +1.39% | |
| 22.19 | 22.53 | 21.28 | 22.34 | +0.65% | |
| 23.04 | 24.01 | 22.19 | 22.19 | -6.25% | |
| 22.39 | 24.11 | 22.39 | 23.67 | +5.16% | |
| 23.00 | 23.00 | 20.02 | 22.51 | -3.18% | |
| 25.39 | 25.39 | 22.82 | 23.25 | -6.80% | |
| 27.25 | 27.99 | 24.76 | 24.94 | -8.29% | |
| 29.61 | 29.90 | 27.11 | 27.20 | -8.19% | |
| 29.61 | 30.13 | 29.51 | 29.63 | -0.15% | |
| 29.18 | 29.82 | 29.18 | 29.67 | +0.51% | |
| 29.28 | 29.74 | 28.83 | 29.52 | +0.55% | |
| 30.18 | 30.39 | 29.22 | 29.36 | -2.99% | |
| 29.37 | 30.52 | 29.15 | 30.26 | +3.85% | |
| 29.42 | 31.22 | 28.77 | 29.14 | +0.29% | |
| 29.51 | 29.75 | 28.56 | 29.06 | -0.96% | |
| 30.03 | 30.13 | 29.34 | 29.34 | -2.35% | |
| 30.66 | 30.80 | 29.93 | 30.05 | -2.01% | |
| 30.21 | 31.22 | 30.19 | 30.66 | +3.33% | |
| 29.97 | 30.24 | 29.48 | 29.68 | -0.98% | |
| 30.24 | 30.26 | 29.54 | 29.97 | -0.22% | |
| 29.76 | 30.41 | 29.35 | 30.03 | +0.56% | |
| 29.82 | 30.11 | 29.58 | 29.87 | +0.73% | |
| 30.34 | 30.93 | 29.47 | 29.65 | -3.80% | |
| 30.32 | 30.82 | 29.74 | 30.82 | +2.44% | |
| 29.95 | 30.15 | 29.57 | 30.08 | +0.96% | |
| 29.45 | 30.26 | 28.75 | 29.80 | +1.35% | |
| 29.66 | 30.14 | 29.17 | 29.40 | -0.94% | |
| 30.11 | 30.11 | 29.23 | 29.68 | -1.44% | |
| 30.49 | 30.79 | 30.05 | 30.11 | -0.07% | |
| 30.37 | 30.52 | 29.01 | 30.13 | +0.52% | |
| 31.38 | 31.61 | 29.97 | 29.98 | -6.01% | |
| 31.88 | 32.00 | 31.33 | 31.89 | +0.04% | |
| 30.69 | 32.46 | 30.58 | 31.88 | +4.28% | |
| 30.71 | 30.93 | 29.84 | 30.57 | +0.03% | |
| 29.76 | 30.77 | 29.35 | 30.56 | +3.37% | |
| 29.75 | 29.84 | 28.60 | 29.57 | -0.95% | |
| 29.20 | 29.90 | 28.97 | 29.85 | +2.89% | |
| 28.07 | 29.01 | 27.99 | 29.01 | +4.03% | |
| 27.61 | 28.15 | 27.61 | 27.89 | +0.83% | |
| 26.82 | 27.79 | 26.01 | 27.66 | +1.92% | |
| 25.27 | 27.25 | 25.23 | 27.14 | +7.98% | |
| 25.79 | 26.13 | 24.79 | 25.13 | -2.20% | |
| 25.80 | 25.97 | 25.32 | 25.70 | -0.62% | |
| 26.21 | 26.21 | 25.35 | 25.86 | -1.19% | |
| 26.11 | 26.49 | 25.72 | 26.17 | +0.55% | |
| 26.28 | 26.58 | 25.94 | 26.03 | -1.15% | |
| 26.78 | 26.95 | 25.48 | 26.33 | -2.53% | |
| 26.48 | 27.22 | 26.32 | 27.01 | +1.14% | |
| 27.25 | 27.63 | 26.50 | 26.71 | -0.92% | |
| 26.84 | 27.49 | 26.62 | 26.96 | +0.02% | |
| 27.67 | 27.79 | 26.74 | 26.95 | -1.18% | |
| 27.70 | 28.37 | 27.14 | 27.27 | -1.99% | |
| 27.70 | 27.95 | 27.48 | 27.83 | +2.55% | |
| 27.11 | 27.50 | 26.47 | 27.14 | +0.57% | |
| 27.33 | 27.79 | 26.82 | 26.98 | -1.72% | |
| 27.40 | 27.98 | 27.15 | 27.45 | -0.26% | |
| 27.00 | 27.55 | 26.74 | 27.53 | +1.90% | |
| 27.65 | 28.00 | 26.52 | 27.01 | -2.39% | |
| 27.41 | 27.80 | 27.28 | 27.67 | +0.93% | |
| 26.91 | 27.55 | 26.53 | 27.42 | +1.94% | |
| 26.78 | 26.92 | 26.15 | 26.90 | +1.19% | |
| 25.80 | 26.65 | 25.42 | 26.58 | +3.21% | |
| 25.45 | 26.00 | 25.18 | 25.75 | +1.35% | |
| 24.70 | 25.78 | 24.70 | 25.41 | +0.56% | |
| 25.07 | 25.53 | 25.00 | 25.27 | +1.04% | |
| 25.17 | 25.75 | 24.97 | 25.01 | -1.13% | |
| 24.40 | 25.42 | 23.06 | 25.29 | -1.13% | |
| 26.65 | 27.16 | 24.80 | 25.58 | -2.53% | |
| 25.20 | 26.28 | 25.00 | 26.25 | +4.36% | |
| 26.40 | 26.77 | 25.14 | 25.15 | -2.95% | |
| 25.88 | 26.23 | 25.50 | 25.91 | -0.28% | |
| 25.85 | 26.11 | 25.38 | 25.99 | +0.48% | |
| 27.18 | 27.48 | 25.84 | 25.86 | -5.36% | |
| 27.34 | 28.14 | 26.93 | 27.33 | -1.09% | |
| 27.68 | 27.85 | 27.09 | 27.63 | -0.12% | |
| 27.01 | 27.75 | 26.77 | 27.66 | +3.32% | |
| 26.70 | 27.03 | 26.36 | 26.77 | -0.51% | |
| 27.85 | 28.38 | 26.75 | 26.91 | -2.63% | |
| 27.40 | 27.81 | 27.35 | 27.63 | +0.84% | |
| 27.89 | 28.00 | 27.39 | 27.40 | -2.86% | |
| 28.42 | 28.76 | 27.87 | 28.21 | -0.36% | |
| 28.97 | 28.97 | 27.97 | 28.31 | -3.18% | |
| 27.79 | 29.87 | 27.79 | 29.24 | +5.30% | |
| 30.75 | 30.75 | 26.82 | 27.77 | -9.51% | |
| 32.44 | 32.70 | 29.36 | 30.69 | -8.02% | |
| 33.69 | 33.76 | 32.36 | 33.37 | -0.07% | |
| 32.67 | 34.04 | 32.58 | 33.39 | +2.27% | |
| 33.36 | 33.46 | 32.45 | 32.65 | -1.00% | |
| 33.32 | 33.35 | 32.84 | 32.98 | +0.55% | |
| 32.56 | 33.21 | 31.75 | 32.80 | +1.19% | |
| 32.22 | 32.61 | 31.84 | 32.41 | -0.24% | |
| 32.40 | 33.05 | 32.21 | 32.49 | -0.49% | |
| 31.94 | 33.08 | 31.94 | 32.65 | +3.33% | |
| 33.11 | 33.36 | 31.45 | 31.60 | -5.58% | |
| 34.99 | 35.06 | 33.47 | 33.47 | -4.52% | |
| 34.18 | 35.07 | 34.18 | 35.05 | +3.12% | |
| 32.66 | 34.17 | 32.30 | 33.99 | +2.19% | |
| 32.85 | 33.36 | 32.40 | 33.26 | +3.41% | |
| 32.90 | 33.08 | 32.17 | 32.17 | -1.84% | |
| 34.27 | 34.27 | 32.58 | 32.77 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CLMB chart for longer ranges.