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
2023-12-29 55.01 55.75 54.83 54.83 0.0M
2023-12-28 56.26 56.26 55.55 55.83 0.0M
2023-12-27 57.79 57.79 56.06 56.06 0.0M
2023-12-26 58.99 58.99 57.29 57.79 0.0M
2023-12-22 56.66 58.75 56.52 58.65 0.0M
2023-12-21 56.45 57.70 56.15 57.59 0.0M
2023-12-20 56.98 58.25 56.70 56.94 0.0M
2023-12-19 55.76 57.00 55.76 56.98 0.0M
2023-12-18 56.52 57.38 55.52 56.51 0.0M
2023-12-15 57.42 57.42 55.54 56.52 0.0M
2023-12-14 57.00 57.10 56.11 57.00 0.0M
2023-12-13 54.04 56.63 53.99 56.48 0.0M
2023-12-12 53.18 54.51 52.99 53.59 0.0M
2023-12-11 53.70 54.00 51.97 53.60 0.0M
2023-12-08 48.16 53.63 48.16 53.30 0.0M
2023-12-07 50.72 52.53 50.04 52.24 0.0M
2023-12-06 51.93 51.93 50.99 50.99 0.0M
2023-12-05 50.00 51.64 48.23 50.76 0.0M
2023-12-04 48.62 50.00 48.62 49.95 0.0M
2023-12-01 48.11 48.90 47.80 48.46 0.0M
2023-11-30 47.41 48.00 47.41 47.69 0.0M
2023-11-29 47.39 48.35 47.26 47.84 0.0M
2023-11-28 46.91 47.50 46.81 46.87 0.0M
2023-11-27 47.75 48.22 46.91 47.54 0.0M
2023-11-24 47.61 47.78 47.61 47.78 0.0M
2023-11-22 47.03 47.35 46.74 47.16 0.0M
2023-11-21 47.36 47.36 45.79 46.91 0.0M
2023-11-20 49.02 49.02 47.93 48.25 0.0M
2023-11-17 48.24 49.24 48.14 48.95 0.0M
2023-11-16 47.50 48.03 46.92 47.88 0.0M
2023-11-15 46.59 48.12 46.57 47.59 0.0M
2023-11-14 45.50 46.47 44.81 46.24 0.0M
2023-11-13 42.83 44.46 42.83 44.00 0.0M
2023-11-10 42.60 43.65 40.63 43.28 0.0M
2023-11-09 43.70 43.70 42.47 42.57 0.0M
2023-11-08 42.99 43.35 42.00 42.56 0.0M
2023-11-07 42.88 44.09 40.88 42.91 0.0M
2023-11-06 42.83 43.62 42.07 42.42 0.0M
2023-11-03 42.56 43.13 42.27 43.13 0.0M
2023-11-02 43.15 43.42 42.02 42.02 0.0M
2023-11-01 44.19 44.94 43.23 43.23 0.0M
2023-10-31 44.65 44.65 44.48 44.48 0.0M
2023-10-30 44.17 44.50 43.54 43.90 0.0M
2023-10-27 44.36 44.36 43.55 43.55 0.0M
2023-10-26 44.90 45.38 43.36 43.90 0.0M
2023-10-25 44.98 45.16 44.37 44.90 0.0M
2023-10-24 44.24 44.54 43.39 44.54 0.0M
2023-10-23 43.38 44.35 43.38 43.83 0.0M
2023-10-20 44.60 44.60 43.13 43.75 0.0M
2023-10-19 44.50 44.56 44.04 44.29 0.0M
2023-10-18 43.90 44.62 43.90 44.51 0.0M
2023-10-17 44.25 45.24 42.77 44.38 0.0M
2023-10-16 43.47 44.29 43.47 43.98 0.0M
2023-10-13 45.64 45.94 43.33 43.33 0.0M
2023-10-12 45.01 45.66 44.34 45.15 0.0M
2023-10-11 44.80 45.67 43.98 44.99 0.0M
2023-10-10 44.52 45.22 44.52 45.15 0.0M
2023-10-09 43.26 44.65 43.26 44.25 0.0M
2023-10-06 42.47 43.26 42.30 43.26 0.0M
2023-10-05 42.29 42.76 41.72 42.14 0.0M
2023-10-04 41.31 42.78 41.31 41.73 0.0M
2023-10-03 41.99 41.99 41.08 41.20 0.0M
2023-10-02 43.39 43.39 42.14 42.39 0.0M
2023-09-29 43.96 43.96 43.00 43.01 0.0M
2023-09-28 43.05 43.71 43.05 43.61 0.0M
2023-09-27 43.20 43.21 42.55 43.02 0.0M
2023-09-26 42.84 44.21 42.22 42.92 0.0M
2023-09-25 42.99 43.71 42.14 43.23 0.0M
2023-09-22 42.08 43.17 41.95 42.99 0.0M
2023-09-21 41.07 42.11 41.07 41.97 0.0M
2023-09-20 41.10 42.24 41.10 41.92 0.0M
2023-09-19 41.87 41.87 40.75 40.92 0.0M
2023-09-18 41.04 41.39 40.42 40.97 0.0M
2023-09-15 42.00 42.30 41.26 41.62 0.0M
2023-09-14 41.49 42.08 40.10 41.84 0.0M
2023-09-13 41.43 41.64 41.02 41.55 0.0M
2023-09-12 41.51 41.93 41.07 41.67 0.0M
2023-09-11 40.30 41.63 40.02 41.52 0.0M
2023-09-08 42.01 42.58 40.11 40.12 0.0M
2023-09-07 42.66 43.17 42.06 42.31 0.0M
2023-09-06 43.20 43.29 42.93 43.01 0.0M
2023-09-05 43.00 43.59 42.44 43.03 0.0M
2023-09-01 43.29 43.83 42.74 43.02 0.0M
2023-08-31 43.35 43.46 42.54 43.01 0.0M
2023-08-30 42.00 43.24 42.00 43.04 0.0M
2023-08-29 42.06 42.27 41.86 42.16 0.0M
2023-08-28 41.74 42.33 41.71 41.94 0.0M
2023-08-25 42.40 42.75 41.77 41.77 0.0M
2023-08-24 42.34 42.66 41.81 42.09 0.0M
2023-08-23 42.41 43.22 42.26 42.42 0.0M
2023-08-22 42.65 42.69 42.36 42.41 0.0M
2023-08-21 42.98 43.64 42.76 42.86 0.0M
2023-08-18 41.98 42.66 41.88 42.63 0.1M
2023-08-17 40.73 42.30 40.73 41.98 0.0M
2023-08-16 39.78 40.61 39.51 40.22 0.0M
2023-08-15 39.50 40.04 39.37 39.68 0.0M
2023-08-14 38.78 39.55 38.70 39.25 0.0M
2023-08-11 38.40 39.16 38.40 39.01 0.0M
2023-08-10 38.28 38.87 38.18 38.55 0.0M
2023-08-09 38.19 38.52 37.71 38.32 0.0M
2023-08-08 38.99 38.99 37.79 38.37 0.0M
2023-08-07 40.84 40.84 37.67 39.04 0.1M
2023-08-04 37.78 41.49 37.78 41.04 0.1M
2023-08-03 41.10 43.89 37.95 38.36 0.2M
2023-08-02 48.52 48.52 46.99 47.78 0.0M
2023-08-01 48.28 49.39 47.74 49.11 0.0M
2023-07-31 49.53 49.94 48.15 48.38 0.0M
2023-07-28 49.63 49.99 49.13 49.53 0.0M
2023-07-27 50.17 50.20 49.26 49.52 0.0M
2023-07-26 50.03 50.39 48.51 50.35 0.0M
2023-07-25 49.13 50.03 49.13 50.03 0.0M
2023-07-24 49.60 50.41 49.18 49.24 0.0M
2023-07-21 49.99 50.45 49.35 49.87 0.0M
2023-07-20 50.13 50.13 49.35 49.85 0.0M
2023-07-19 48.96 50.17 48.96 49.57 0.0M
2023-07-18 47.56 49.09 47.56 49.06 0.0M
2023-07-17 46.90 47.92 46.51 47.84 0.0M
2023-07-14 48.16 48.70 46.95 47.15 0.0M
2023-07-13 48.64 48.80 47.95 48.29 0.0M
2023-07-12 49.17 49.17 48.25 48.60 0.0M
2023-07-11 48.78 49.53 48.41 48.47 0.0M
2023-07-10 48.51 50.34 48.51 49.00 0.0M
2023-07-07 48.69 49.89 48.45 48.52 0.0M
2023-07-06 48.04 49.07 47.04 48.48 0.0M
2023-07-05 49.28 50.26 48.37 48.45 0.0M
2023-07-03 47.90 49.89 47.90 49.88 0.0M
2023-06-30 48.42 48.82 47.70 47.86 0.0M
2023-06-29 47.57 48.02 47.20 48.02 0.0M
2023-06-28 47.70 48.76 47.11 47.28 0.1M
2023-06-27 46.15 48.26 46.15 47.79 0.0M
2023-06-26 46.90 48.11 44.89 46.23 0.1M
2023-06-23 50.22 50.72 46.15 47.15 0.5M
2023-06-22 50.32 51.54 49.97 50.25 0.0M
2023-06-21 49.11 51.20 49.11 50.50 0.0M
2023-06-20 47.46 49.72 47.46 49.72 0.1M
2023-06-16 48.51 48.92 46.95 47.24 0.1M
2023-06-15 48.37 49.18 47.94 48.20 0.0M
2023-06-14 47.50 48.00 46.90 48.00 0.2M
2023-06-13 47.76 48.00 47.05 47.34 0.0M
2023-06-12 47.78 48.25 47.62 47.85 0.0M
2023-06-09 48.17 48.25 46.02 47.55 0.1M
2023-06-08 48.05 48.77 47.58 48.00 0.0M
2023-06-07 48.06 48.25 47.28 48.00 0.1M
2023-06-06 47.05 49.98 47.05 48.00 0.0M
2023-06-05 48.67 48.81 47.09 47.36 0.1M
2023-06-02 49.04 50.00 47.65 48.14 0.1M
2023-06-01 47.39 48.78 46.84 48.49 0.0M
2023-05-31 47.45 48.30 46.90 46.95 0.0M
2023-05-30 49.33 49.33 47.02 48.00 0.0M
2023-05-26 48.21 50.13 47.93 49.40 0.0M
2023-05-25 48.15 48.15 45.85 47.72 0.0M
2023-05-24 50.00 50.13 47.67 47.84 0.0M
2023-05-23 49.65 50.53 49.64 50.43 0.0M
2023-05-22 49.50 50.38 48.41 49.50 0.0M
2023-05-19 48.85 49.38 48.42 48.90 0.0M
2023-05-18 49.46 49.90 48.25 48.25 0.0M
2023-05-17 50.50 50.50 48.83 49.52 0.0M
2023-05-16 49.53 50.50 49.53 49.63 0.0M
2023-05-15 48.90 50.29 48.35 50.29 0.0M
2023-05-12 47.53 48.51 47.24 48.40 0.0M
2023-05-11 46.30 47.78 46.30 47.35 0.0M
2023-05-10 46.22 46.70 46.19 46.20 0.0M
2023-05-09 47.56 47.86 47.14 47.77 0.0M
2023-05-08 48.72 48.90 47.32 48.24 0.0M
2023-05-05 47.12 48.77 46.56 48.37 0.0M
2023-05-04 46.04 47.64 45.73 46.29 0.0M
2023-05-03 44.68 46.12 44.40 45.48 0.0M
2023-05-02 45.15 46.14 44.00 45.11 0.0M
2023-05-01 44.18 46.60 44.18 45.34 0.0M
2023-04-28 43.44 45.00 43.28 44.40 0.0M
2023-04-27 42.41 43.93 41.85 43.81 0.0M
2023-04-26 45.38 45.61 42.56 42.56 0.0M
2023-04-25 48.95 48.95 44.47 45.10 0.0M
2023-04-24 50.01 51.21 49.44 49.46 0.0M
2023-04-21 51.31 51.64 49.50 50.40 0.0M
2023-04-20 51.69 51.89 50.28 51.50 0.0M
2023-04-19 52.24 52.45 50.80 51.32 0.0M
2023-04-18 52.57 52.57 51.15 52.34 0.0M
2023-04-17 53.23 53.50 52.37 52.84 0.0M
2023-04-14 52.87 53.18 52.48 52.80 0.0M
2023-04-13 52.42 52.89 52.22 52.89 0.0M
2023-04-12 53.21 53.28 52.47 52.93 0.0M
2023-04-11 53.37 54.18 52.78 53.29 0.0M
2023-04-10 52.74 53.34 50.74 52.78 0.0M
2023-04-06 52.00 54.29 51.00 52.74 0.0M
2023-04-05 52.00 52.00 49.76 51.99 0.0M
2023-04-04 52.20 52.33 50.88 51.67 0.0M
2023-04-03 53.83 54.99 51.75 52.34 0.1M
2023-03-31 53.28 54.25 52.96 53.29 0.0M
2023-03-30 53.00 54.38 52.48 53.22 0.0M
2023-03-29 52.65 53.08 51.17 52.94 0.0M
2023-03-28 52.76 53.07 52.01 52.26 0.0M
2023-03-27 52.00 55.70 51.55 52.76 0.1M
2023-03-24 48.66 53.82 48.66 51.47 0.0M
2023-03-23 49.01 51.00 48.75 49.20 0.0M
2023-03-22 49.79 51.35 48.93 49.25 0.0M
2023-03-21 49.60 49.79 48.39 49.69 0.0M
2023-03-20 47.80 50.07 46.75 49.10 0.0M
2023-03-17 48.67 49.07 47.92 47.92 0.0M
2023-03-16 48.91 48.91 48.16 48.49 0.0M
2023-03-15 50.05 50.73 48.00 48.92 0.0M
2023-03-14 49.15 50.60 48.29 48.74 0.0M
2023-03-13 48.20 50.31 47.94 47.95 0.0M
2023-03-10 50.40 50.94 47.93 49.00 0.0M
2023-03-09 50.50 51.25 50.02 50.57 0.0M
2023-03-08 49.82 50.80 49.31 50.69 0.0M
2023-03-07 49.26 49.92 47.51 49.49 0.0M
2023-03-06 48.98 49.91 47.04 49.01 0.0M
2023-03-03 47.90 48.97 46.62 48.69 0.0M
2023-03-02 42.00 47.80 41.46 47.48 0.0M
2023-03-01 39.07 39.50 38.64 39.43 0.0M
2023-02-28 38.64 40.04 38.61 39.75 0.0M
2023-02-27 39.08 39.90 38.87 38.93 0.0M
2023-02-24 38.50 39.75 38.50 39.56 0.0M
2023-02-23 39.40 40.99 39.10 40.39 0.0M
2023-02-22 39.93 39.95 39.00 39.51 0.0M
2023-02-21 40.23 41.13 38.87 39.07 0.0M
2023-02-17 38.55 39.99 38.50 39.99 0.0M
2023-02-16 38.24 40.61 38.24 38.65 0.0M
2023-02-15 37.50 38.83 37.50 38.83 0.0M
2023-02-14 37.86 38.05 37.25 37.51 0.0M
2023-02-13 38.10 38.10 37.25 37.83 0.0M
2023-02-10 38.15 38.50 37.50 38.10 0.0M
2023-02-09 38.04 39.21 37.86 38.16 0.0M
2023-02-08 36.71 37.72 36.71 37.72 0.0M
2023-02-07 38.19 38.90 37.79 38.02 0.0M
2023-02-06 37.64 39.69 37.64 38.19 0.0M
2023-02-03 38.40 38.60 38.02 38.04 0.0M
2023-02-02 39.66 39.66 38.26 38.27 0.0M
2023-02-01 37.75 39.40 37.30 38.06 0.0M
2023-01-31 35.00 40.39 35.00 37.88 0.0M
2023-01-30 36.50 36.55 35.51 36.55 0.0M
2023-01-27 35.51 37.00 35.00 36.66 0.0M
2023-01-26 35.53 35.62 35.50 35.62 0.0M
2023-01-25 36.08 36.33 35.75 35.76 0.0M
2023-01-24 34.26 36.25 34.26 36.00 0.0M
2023-01-23 36.02 36.11 34.50 34.80 0.0M
2023-01-20 35.87 36.23 35.55 36.02 0.0M
2023-01-19 36.00 36.00 35.73 35.95 0.0M
2023-01-18 36.06 36.48 35.42 36.10 0.0M
2023-01-17 36.48 36.84 33.85 36.08 0.0M
2023-01-13 36.70 37.15 35.15 36.48 0.0M
2023-01-12 35.22 38.04 35.22 37.15 0.0M
2023-01-11 32.35 36.11 32.35 34.82 0.0M
2023-01-10 33.03 33.49 31.66 33.49 0.0M
2023-01-09 32.17 33.16 31.85 33.09 0.0M
2023-01-06 32.70 32.70 32.15 32.23 0.0M
2023-01-05 32.01 33.49 32.01 32.51 0.0M
2023-01-04 32.95 33.50 32.70 32.80 0.0M
2023-01-03 32.00 33.45 32.00 32.95 0.0M