Climb Global Solutions Inc (CLMB)

CLMB
🏛️ États-Unis →
138.37
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-29 135.86 138.37 135.60 138.37 0.0M
2025-09-26 133.10 136.08 133.10 135.60 0.0M
2025-09-25 137.43 137.64 131.66 132.63 0.0M
2025-09-24 142.28 142.90 138.95 139.13 0.1M
2025-09-23 137.83 142.66 136.72 141.17 0.1M
2025-09-22 132.01 136.54 132.01 136.07 0.0M
2025-09-19 134.65 134.65 132.12 132.17 0.0M
2025-09-18 131.46 134.55 131.46 134.31 0.0M
2025-09-17 133.41 133.90 130.17 130.58 0.0M
2025-09-16 132.45 132.93 130.22 132.84 0.0M
2025-09-15 131.76 133.55 130.56 132.38 0.0M
2025-09-12 131.09 132.27 129.36 131.76 0.0M
2025-09-11 127.74 131.34 127.74 130.59 0.0M
2025-09-10 126.05 127.48 125.09 127.00 0.0M
2025-09-09 126.72 127.73 124.54 125.22 0.0M
2025-09-08 128.61 128.90 126.61 126.72 0.0M
2025-09-05 132.46 133.46 128.60 128.61 0.0M
2025-09-04 126.00 131.41 125.56 131.41 0.1M
2025-09-03 124.42 126.00 123.05 125.43 0.0M
2025-09-02 122.62 125.28 122.00 124.61 0.0M
2025-08-29 124.91 125.02 122.86 123.56 0.0M
2025-08-28 124.72 127.12 123.30 124.27 0.0M
2025-08-27 122.50 124.78 122.50 124.75 0.0M
2025-08-26 122.86 125.26 122.41 123.22 0.0M
2025-08-25 123.86 124.57 122.20 122.59 0.0M
2025-08-22 118.78 125.00 118.78 123.86 0.0M
2025-08-21 116.45 118.86 115.35 117.65 0.1M
2025-08-20 118.30 122.25 115.75 116.25 0.1M
2025-08-19 118.30 120.53 117.58 118.65 0.1M
2025-08-18 118.77 120.71 116.80 117.59 0.0M
2025-08-15 123.78 123.78 117.77 118.75 0.1M
2025-08-14 127.90 129.26 123.61 123.61 0.1M
2025-08-13 124.98 130.32 124.89 128.53 0.1M
2025-08-12 119.62 126.44 118.51 124.89 0.2M
2025-08-11 115.00 118.96 115.00 118.68 0.1M
2025-08-08 113.12 116.05 113.12 114.97 0.0M
2025-08-07 108.90 113.74 108.90 113.50 0.0M
2025-08-06 111.14 111.14 106.60 108.60 0.0M
2025-08-05 107.49 108.25 104.36 107.87 0.0M
2025-08-04 111.25 113.19 105.99 107.32 0.1M
2025-08-01 116.64 117.98 110.30 111.25 0.2M
2025-07-31 113.00 124.00 108.53 118.00 0.2M
2025-07-30 101.51 103.78 101.51 101.54 0.0M
2025-07-29 101.81 103.37 100.45 101.10 0.0M
2025-07-28 99.50 101.56 99.43 100.90 0.0M
2025-07-25 98.78 99.51 97.49 99.05 0.0M
2025-07-24 101.07 101.07 97.91 98.16 0.0M
2025-07-23 98.69 101.10 98.39 100.77 0.0M
2025-07-22 98.85 100.02 98.14 98.14 0.0M
2025-07-21 101.05 101.64 98.94 98.96 0.0M
2025-07-18 104.18 104.36 99.75 100.88 0.1M
2025-07-17 105.80 107.15 103.32 103.32 0.0M
2025-07-16 108.35 109.50 103.32 105.64 0.0M
2025-07-15 110.20 110.27 106.49 107.67 0.1M
2025-07-14 108.20 109.80 107.91 109.28 0.1M
2025-07-11 111.94 112.16 108.18 108.20 0.1M
2025-07-10 115.81 115.81 111.86 112.41 0.1M
2025-07-09 113.37 116.27 111.93 116.23 0.0M
2025-07-08 112.30 112.74 110.79 112.24 0.1M
2025-07-07 111.07 112.80 110.70 111.51 0.1M
2025-07-03 108.97 112.27 107.74 112.20 0.0M
2025-07-02 107.38 109.32 102.13 108.89 0.2M
2025-07-01 107.00 109.76 105.28 107.07 0.2M
2025-06-30 103.33 107.21 102.19 106.91 0.2M
2025-06-27 103.24 104.19 101.07 103.33 0.1M
2025-06-26 100.50 102.69 98.66 102.56 0.1M
2025-06-25 100.50 101.75 97.11 100.44 0.1M
2025-06-24 101.51 101.99 97.53 100.20 0.1M
2025-06-23 99.81 100.70 97.99 100.60 0.1M
2025-06-20 105.69 105.69 98.38 99.69 0.1M
2025-06-18 105.95 108.39 104.64 104.65 0.1M
2025-06-17 105.59 107.44 104.61 106.17 0.1M
2025-06-16 105.44 106.50 104.31 105.87 0.1M
2025-06-13 104.57 106.64 103.00 105.00 0.1M
2025-06-12 105.32 106.30 104.80 106.07 0.1M
2025-06-11 107.95 108.00 104.40 105.77 0.1M
2025-06-10 106.42 107.69 104.70 107.50 0.1M
2025-06-09 106.48 107.07 105.02 106.32 0.1M
2025-06-06 105.01 105.42 103.32 105.41 0.1M
2025-06-05 103.50 106.05 103.15 103.40 0.1M
2025-06-04 107.63 108.31 102.90 103.10 0.1M
2025-06-03 107.68 108.93 104.74 107.12 0.1M
2025-06-02 109.62 109.62 106.76 107.50 0.1M
2025-05-30 109.63 110.54 106.07 110.18 0.3M
2025-05-29 105.65 110.80 104.01 110.64 0.2M
2025-05-28 107.64 107.72 105.94 106.80 0.1M
2025-05-27 106.18 108.43 105.00 107.95 0.1M
2025-05-23 103.44 107.06 103.44 104.97 0.1M
2025-05-22 106.18 106.88 103.28 104.61 0.0M
2025-05-21 107.29 109.00 105.31 107.11 0.0M
2025-05-20 107.69 109.32 107.09 108.98 0.1M
2025-05-19 107.61 108.11 105.74 107.99 0.0M
2025-05-16 109.95 110.92 107.60 108.55 0.0M
2025-05-15 107.65 110.81 105.74 110.28 0.0M
2025-05-14 109.80 112.67 107.75 107.75 0.0M
2025-05-13 110.66 112.98 109.00 109.81 0.1M
2025-05-12 107.31 110.68 107.14 109.72 0.0M
2025-05-09 105.32 107.52 103.00 107.31 0.0M
2025-05-08 105.33 106.43 102.74 105.32 0.0M
2025-05-07 105.71 106.76 102.06 103.49 0.0M
2025-05-06 100.15 108.48 100.15 106.42 0.0M
2025-05-05 100.00 102.47 99.74 101.91 0.0M
2025-05-02 102.02 105.24 99.71 101.27 0.0M
2025-05-01 102.92 108.56 94.98 100.61 0.1M
2025-04-30 106.54 106.66 103.18 105.40 0.0M
2025-04-29 107.04 108.85 106.01 107.40 0.0M
2025-04-28 109.29 109.50 106.56 107.28 0.0M
2025-04-25 106.55 109.56 105.46 109.14 0.0M
2025-04-24 105.10 107.59 104.64 107.59 0.0M
2025-04-23 110.04 110.04 104.51 104.70 0.0M
2025-04-22 107.17 107.62 104.69 106.39 0.0M
2025-04-21 106.12 108.25 104.58 105.51 0.0M
2025-04-17 106.01 107.54 104.88 106.47 0.0M
2025-04-16 106.33 106.81 104.34 105.96 0.0M
2025-04-15 105.59 108.38 105.05 107.04 0.0M
2025-04-14 106.92 107.50 103.35 105.90 0.0M
2025-04-11 102.70 106.49 102.60 105.25 0.0M
2025-04-10 103.54 105.33 101.36 104.07 0.0M
2025-04-09 95.31 108.26 95.31 107.03 0.0M
2025-04-08 99.90 102.27 94.73 96.64 0.0M
2025-04-07 94.92 102.90 88.90 97.87 0.0M
2025-04-04 98.04 101.21 95.01 99.27 0.0M
2025-04-03 106.75 106.75 99.27 102.78 0.0M
2025-04-02 109.83 111.97 108.71 111.97 0.0M
2025-04-01 110.60 111.12 108.28 110.58 0.0M
2025-03-31 108.00 112.49 106.82 110.76 0.0M
2025-03-28 110.00 110.96 108.10 109.02 0.0M
2025-03-27 112.03 113.85 110.00 110.00 0.0M
2025-03-26 114.67 116.47 111.00 113.28 0.0M
2025-03-25 116.66 117.17 113.82 114.93 0.0M
2025-03-24 119.99 122.15 114.47 116.21 0.0M
2025-03-21 114.26 117.40 112.28 117.38 0.1M
2025-03-20 116.82 116.99 114.47 115.80 0.0M
2025-03-19 114.41 119.12 113.94 118.07 0.0M
2025-03-18 110.95 114.56 109.11 113.39 0.0M
2025-03-17 111.02 113.50 109.95 111.78 0.0M
2025-03-14 112.20 113.46 109.98 111.66 0.0M
2025-03-13 119.13 119.13 111.01 111.21 0.0M
2025-03-12 122.82 125.00 118.65 118.65 0.0M
2025-03-11 123.64 124.00 118.96 121.00 0.0M
2025-03-10 128.01 130.00 118.23 123.55 0.1M
2025-03-07 132.65 136.05 127.26 131.86 0.1M
2025-03-06 129.59 145.00 126.10 134.00 0.1M
2025-03-05 117.91 122.30 115.25 118.81 0.1M
2025-03-04 115.48 120.00 111.99 117.75 0.0M
2025-03-03 123.24 123.26 116.39 117.26 0.0M
2025-02-28 121.00 126.64 120.80 122.59 0.0M
2025-02-27 124.13 124.38 121.00 121.78 0.0M
2025-02-26 120.58 125.33 120.58 124.00 0.0M
2025-02-25 120.00 121.92 118.56 120.59 0.0M
2025-02-24 124.53 124.53 119.85 119.85 0.0M
2025-02-21 128.20 128.20 122.80 124.41 0.0M
2025-02-20 124.00 127.34 119.95 126.34 0.0M
2025-02-19 126.39 126.39 123.48 123.85 0.0M
2025-02-18 130.20 132.81 125.79 126.56 0.0M
2025-02-14 130.00 133.00 126.48 129.38 0.0M
2025-02-13 127.12 129.38 125.01 128.93 0.0M
2025-02-12 124.99 127.26 124.99 126.21 0.0M
2025-02-11 125.01 128.05 125.01 127.43 0.0M
2025-02-10 126.00 129.23 125.85 126.13 0.0M
2025-02-07 127.75 127.75 125.41 126.22 0.0M
2025-02-06 127.28 127.78 125.88 127.75 0.0M
2025-02-05 126.29 127.60 125.45 126.71 0.0M
2025-02-04 124.95 126.75 123.07 125.67 0.0M
2025-02-03 121.25 125.26 118.90 124.81 0.0M
2025-01-31 130.37 131.35 126.05 126.73 0.0M
2025-01-30 131.20 133.07 129.13 129.47 0.0M
2025-01-29 130.33 131.94 128.00 131.22 0.0M
2025-01-28 128.00 131.26 126.87 130.94 0.0M
2025-01-27 128.84 129.78 125.10 126.76 0.0M
2025-01-24 133.43 133.43 129.86 132.69 0.0M
2025-01-23 134.59 135.90 133.61 134.29 0.0M
2025-01-22 138.50 138.78 134.00 135.24 0.0M
2025-01-21 131.67 137.76 131.17 136.58 0.0M
2025-01-17 128.01 130.17 126.15 130.17 0.0M
2025-01-16 129.87 129.87 126.96 126.96 0.0M
2025-01-15 130.28 131.60 127.38 129.70 0.0M
2025-01-14 124.11 131.27 124.11 126.65 0.1M
2025-01-13 121.20 124.55 120.71 124.02 0.0M
2025-01-10 122.67 124.50 122.00 124.25 0.0M
2025-01-08 123.07 125.15 122.01 124.32 0.0M
2025-01-07 125.62 132.51 121.94 124.59 0.0M
2025-01-06 128.35 131.00 125.47 126.76 0.0M
2025-01-03 125.30 129.89 125.30 127.48 0.0M
2025-01-02 126.75 127.57 123.93 124.92 0.0M