XNAS
Datos históricos de Climb Global Solutions, Inc.
Climb Global Solutions, Inc. · CLMB
$33.26
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 21:44:17 UTC
- Variación en el periodo
- −0.01%
- Máximo
- US$35.07
- 15 de octubre de 2025
- Mínimo
- US$15.25
- 30 de abril de 2026
- Volumen medio diario
- 0.21 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 32.83 | 33.38 | 32.34 | 33.26 | +2.02% | 92,270.71 |
| 8 oct 2026 | 32.56 | 32.82 | 32.28 | 32.60 | −0.49% | 103,497.606 |
| 7 oct 2026 | 32.47 | 33.10 | 31.82 | 32.76 | −0.12% | 120,636.419 |
| 6 oct 2026 | 33.85 | 34.11 | 32.63 | 32.80 | −2.76% | 241,207.228 |
| 5 oct 2026 | 32.70 | 33.88 | 32.50 | 33.73 | +2.84% | 148,849.578 |
| 2 oct 2026 | 33.41 | 33.62 | 32.72 | 32.80 | −0.79% | 130,259.76 |
| 1 oct 2026 | 32.33 | 33.18 | 32.02 | 33.06 | +2.91% | 136,184.024 |
| 30 sep 2026 | 32.76 | 33.23 | 31.71 | 32.13 | −1.88% | 197,282.341 |
| 29 sep 2026 | 32.63 | 32.80 | 30.83 | 32.74 | +0.40% | 189,420.526 |
| 28 sep 2026 | 31.35 | 32.88 | 30.21 | 32.61 | +3.03% | 331,604.711 |
| 25 sep 2026 | 31.11 | 32.60 | 31.02 | 31.65 | +1.57% | 264,111.622 |
| 24 sep 2026 | 30.40 | 31.38 | 29.80 | 31.16 | +1.73% | 253,220.802 |
| 23 sep 2026 | 30.80 | 31.09 | 29.36 | 30.63 | −0.55% | 221,506.542 |
| 22 sep 2026 | 28.92 | 30.88 | 28.75 | 30.80 | +7.84% | 226,262.495 |
| 21 sep 2026 | 27.90 | 28.77 | 27.40 | 28.56 | +2.37% | 126,941.75 |
| 18 sep 2026 | 27.61 | 28.10 | 27.20 | 27.90 | +0.22% | 198,592.093 |
| 17 sep 2026 | 28.39 | 28.76 | 27.66 | 27.84 | −1.42% | 72,596.965 |
| 16 sep 2026 | 28.24 | 28.65 | 27.98 | 28.24 | −0.53% | 78,827.757 |
| 15 sep 2026 | 28.37 | 28.62 | 28.09 | 28.39 | +0.21% | 83,999.138 |
| 14 sep 2026 | 27.52 | 28.47 | 27.33 | 28.33 | +3.02% | 96,524.653 |
| 11 sep 2026 | 27.18 | 27.76 | 26.69 | 27.50 | +2.34% | 112,391.666 |
| 10 sep 2026 | 27.35 | 27.90 | 26.64 | 26.87 | −1.61% | 80,093.616 |
| 9 sep 2026 | 27.69 | 28.00 | 26.99 | 27.31 | −1.90% | 117,287.095 |
| 8 sep 2026 | 28.86 | 28.86 | 27.54 | 27.84 | −4.56% | 71,995.249 |
| 4 sep 2026 | 28.30 | 29.23 | 27.94 | 29.17 | +3.51% | 86,575.896 |
| 3 sep 2026 | 27.78 | 28.45 | 27.40 | 28.18 | +2.81% | 88,264.714 |
| 2 sep 2026 | 28.05 | 28.16 | 27.12 | 27.41 | −2.07% | 156,434.044 |
| 1 sep 2026 | 28.31 | 28.96 | 27.84 | 27.99 | −1.89% | 187,276.861 |
| 31 ago 2026 | 28.38 | 28.71 | 27.99 | 28.53 | +0.81% | 143,062.053 |
| 28 ago 2026 | 28.95 | 29.17 | 28.14 | 28.30 | −2.58% | 95,852.804 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.