Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Climb Global Solutions, Inc. - Common Stock (NQ:CLMB)

107.92 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Dec 12, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 12, 2025	109.32	111.16	107.27	107.92	45,629	-1.89(-1.72%)
Dec 11, 2025	109.59	111.93	108.59	109.81	37,286	-0.29(-0.26%)
Dec 10, 2025	108.00	110.21	106.95	110.10	50,584	+2.05(+1.90%)
Dec 09, 2025	110.59	112.00	106.06	108.05	46,676	-2.64(-2.39%)
Dec 08, 2025	109.64	111.21	109.10	110.69	50,600	+1.02(+0.93%)
Dec 05, 2025	107.63	110.20	106.13	109.67	41,385	+2.09(+1.94%)
Dec 04, 2025	107.12	107.66	104.60	107.58	28,465	+1.27(+1.19%)
Dec 03, 2025	103.19	106.61	101.67	106.31	48,185	+3.31(+3.21%)
Dec 02, 2025	101.79	104.00	100.71	103.00	38,968	+1.37(+1.35%)
Dec 01, 2025	98.80	103.11	98.80	101.63	55,590	+0.57(+0.56%)
Nov 28, 2025	100.26	102.10	100.00	101.06	74,196	+1.04(+1.04%)
Nov 26, 2025	100.66	103.00	99.86	100.02	55,130	-1.14(-1.13%)
Nov 25, 2025	97.61	101.69	92.23	101.16	96,906	-1.16(-1.13%)
Nov 24, 2025	106.59	108.64	99.18	102.32	120,690	-2.66(-2.53%)
Nov 21, 2025	100.78	105.12	100.00	104.97	37,715	+4.38(+4.36%)
Nov 20, 2025	105.59	107.06	100.54	100.59	42,108	-3.06(-2.95%)
Nov 19, 2025	103.50	104.91	102.00	103.65	25,242	-0.29(-0.28%)
Nov 18, 2025	103.40	104.44	101.51	103.94	30,300	+0.50(+0.48%)
Nov 17, 2025	108.72	109.92	103.36	103.44	60,077	-5.86(-5.36%)
Nov 14, 2025	109.34	112.55	107.70	109.30	50,747	-1.20(-1.09%)
Nov 13, 2025	110.71	111.38	108.36	110.50	52,484	-0.13(-0.12%)
Nov 12, 2025	108.02	111.00	107.08	110.63	40,029	+3.56(+3.32%)
Nov 11, 2025	106.81	108.11	105.44	107.07	42,586	-0.55(-0.51%)
Nov 10, 2025	111.41	113.50	106.97	107.62	36,468	-2.74(-2.48%)
Nov 07, 2025	109.44	111.05	109.23	110.36	27,483	+0.92(+0.84%)
Nov 06, 2025	111.40	111.81	109.39	109.44	28,255	-3.22(-2.86%)
Nov 05, 2025	113.50	114.87	111.29	112.67	32,268	-0.41(-0.36%)
Nov 04, 2025	115.71	115.71	111.69	113.08	45,448	-3.71(-3.18%)
Nov 03, 2025	110.99	119.31	110.99	116.79	56,370	+5.88(+5.30%)
Oct 31, 2025	122.81	122.81	107.11	110.91	83,229	-11.65(-9.51%)
Oct 30, 2025	129.54	130.60	117.24	122.56	69,425	-10.69(-8.03%)
Oct 29, 2025	134.53	134.69	129.24	133.25	46,048	-0.09(-0.07%)
Oct 28, 2025	130.49	135.93	130.11	133.34	34,604	+2.96(+2.27%)
Oct 27, 2025	133.24	133.64	129.61	130.39	18,065	-1.31(-1.00%)
Oct 24, 2025	133.07	133.18	131.15	131.70	18,604	+0.71(+0.55%)
Oct 23, 2025	130.04	132.64	126.81	130.99	23,738	+1.54(+1.19%)
Oct 22, 2025	128.67	130.25	127.16	129.45	22,838	-0.31(-0.24%)
Oct 21, 2025	129.39	132.00	128.63	129.76	21,580	-0.64(-0.49%)
Oct 20, 2025	127.55	132.11	127.55	130.40	25,271	+4.20(+3.33%)
Oct 17, 2025	132.23	133.21	125.61	126.20	63,228	-7.46(-5.58%)
Oct 16, 2025	139.74	140.02	133.65	133.65	47,689	-6.33(-4.52%)
Oct 15, 2025	136.50	140.05	136.50	139.98	59,909	+4.23(+3.12%)
Oct 14, 2025	130.43	136.47	129.01	135.75	41,035	+2.91(+2.19%)
Oct 13, 2025	131.21	133.22	129.40	132.84	34,071	+4.38(+3.41%)
Oct 10, 2025	131.39	132.12	128.46	128.46	49,147	-2.41(-1.84%)
Oct 09, 2025	136.88	136.88	130.12	130.87	48,298	-5.75(-4.21%)
Oct 08, 2025	136.82	137.76	133.98	136.62	33,095	+0.44(+0.32%)
Oct 07, 2025	144.13	144.13	135.50	136.18	39,339	-7.00(-4.89%)
Oct 06, 2025	141.18	144.80	140.46	143.18	50,944	+3.39(+2.43%)
Oct 03, 2025	138.48	140.61	137.92	139.78	49,944	+2.49(+1.81%)
Oct 02, 2025	138.02	138.79	135.13	137.30	49,940	+0.14(+0.10%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Climb Global Solutions, Inc. - Common Stock (NQ:CLMB)

Historical Prices