5 DAY PERFORMANCE
+3.19%
1 MONTH PERFORMANCE
+0.87%
3 MONTH PERFORMANCE
+19.03%
6 MONTH PERFORMANCE
+99.21%
YEAR-TO-DATE PERFORMANCE
+1.15%
1 YEAR PERFORMANCE
+150.65%
Climb Global Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/15/2025 | $128.21 | $128.21 (0%) | $128.21 | $128.21 | 1,397 | |
| 01/14/2025 | $124.11 | $126.65 (2.05%) | $131.27 | $124.11 | 54,557 | $566.89 M |
| 01/13/2025 | $121.20 | $124.02 (2.33%) | $124.55 | $120.71 | 24,900 | $555.11 M |
| 01/10/2025 | $122.67 | $124.25 (1.29%) | $124.50 | $122.00 | 28,733 | $556.14 M |
| 01/08/2025 | $123.07 | $124.32 (1.02%) | $125.15 | $122.01 | 15,506 | $556.46 M |
| 01/07/2025 | $125.62 | $124.59 (-0.82%) | $132.51 | $121.94 | 31,700 | $557.66 M |
| 01/06/2025 | $128.35 | $126.76 (-1.24%) | $131.00 | $125.47 | 30,830 | $567.38 M |
| 01/03/2025 | $125.30 | $127.48 (1.74%) | $129.89 | $125.30 | 38,820 | $570.60 M |
| 01/02/2025 | $126.75 | $124.92 (-1.44%) | $127.57 | $123.93 | 28,400 | $559.14 M |
| 12/31/2024 | $127.00 | $126.75 (-0.2%) | $129.71 | $126.00 | 32,111 | $567.33 M |
| 12/30/2024 | $125.35 | $126.58 (0.98%) | $129.12 | $120.68 | 61,600 | $566.57 M |
| 12/27/2024 | $127.95 | $126.29 (-1.3%) | $128.00 | $123.88 | 16,238 | $565.27 M |
| 12/26/2024 | $128.65 | $128.64 (-0.01%) | $129.77 | $125.35 | 23,500 | $575.79 M |
| 12/24/2024 | $122.95 | $128.74 (4.71%) | $128.93 | $122.80 | 17,423 | $576.24 M |
| 12/23/2024 | $124.79 | $122.95 (-1.47%) | $126.00 | $120.59 | 18,229 | $550.32 M |
| 12/20/2024 | $121.33 | $124.60 (2.7%) | $127.75 | $118.25 | 46,434 | $557.71 M |
| 12/19/2024 | $124.83 | $124.38 (-0.36%) | $127.21 | $121.41 | 28,500 | $556.72 M |
| 12/18/2024 | $133.92 | $122.90 (-8.23%) | $138.11 | $122.61 | 33,700 | $550.10 M |
| 12/17/2024 | $135.42 | $133.07 (-1.74%) | $135.42 | $129.36 | 20,206 | $595.62 M |
| 12/16/2024 | $126.52 | $135.64 (7.21%) | $138.10 | $125.12 | 45,830 | $607.12 M |
| 12/13/2024 | $131.01 | $127.11 (-2.98%) | $132.70 | $125.90 | 19,136 | $568.94 M |
| 12/12/2024 | $130.20 | $131.50 (1%) | $133.24 | $129.95 | 24,614 | $588.59 M |
| 12/11/2024 | $133.08 | $130.50 (-1.94%) | $134.90 | $130.33 | 66,900 | $584.12 M |
| 12/10/2024 | $128.54 | $131.40 (2.22%) | $132.27 | $125.79 | 23,924 | $588.15 M |
| 12/09/2024 | $135.84 | $129.66 (-4.55%) | $135.84 | $128.06 | 31,400 | $580.36 M |
| 12/06/2024 | $136.00 | $135.49 (-0.38%) | $137.00 | $134.54 | 22,800 | $606.45 M |
| 12/05/2024 | $137.60 | $135.87 (-1.26%) | $139.90 | $134.00 | 37,900 | $608.15 M |
| 12/04/2024 | $136.38 | $136.75 (0.27%) | $138.39 | $134.06 | 27,200 | $612.09 M |
| 12/03/2024 | $137.01 | $136.90 (-0.08%) | $138.90 | $132.96 | 34,180 | $612.76 M |
| 12/02/2024 | $134.19 | $136.92 (2.03%) | $137.54 | $131.67 | 38,600 | $612.85 M |
| 11/29/2024 | $134.25 | $134.61 (0.27%) | $135.65 | $134.25 | 18,024 | $602.51 M |
| 11/27/2024 | $136.69 | $133.92 (-2.03%) | $137.88 | $132.04 | 23,321 | $599.43 M |
| 11/26/2024 | $137.00 | $136.27 (-0.53%) | $138.77 | $135.37 | 28,200 | $609.94 M |
| 11/25/2024 | $142.50 | $137.35 (-3.61%) | $142.50 | $135.38 | 43,900 | $614.78 M |
| 11/22/2024 | $138.05 | $139.88 (1.33%) | $139.88 | $135.96 | 29,239 | $626.10 M |
| 11/21/2024 | $134.81 | $136.55 (1.29%) | $141.88 | $134.73 | 47,750 | $611.20 M |
| 11/20/2024 | $134.00 | $134.18 (0.13%) | $134.90 | $130.82 | 52,400 | $600.59 M |
| 11/19/2024 | $125.05 | $133.69 (6.91%) | $134.19 | $125.02 | 44,901 | $598.40 M |
| 11/18/2024 | $120.99 | $126.15 (4.26%) | $126.60 | $120.99 | 43,550 | $564.65 M |
| 11/15/2024 | $121.89 | $120.80 (-0.89%) | $122.46 | $119.82 | 22,000 | $540.70 M |
| 11/14/2024 | $122.25 | $121.21 (-0.85%) | $124.07 | $120.67 | 35,900 | $542.54 M |
| 11/13/2024 | $121.88 | $121.57 (-0.25%) | $124.50 | $121.12 | 24,346 | $544.15 M |
| 11/12/2024 | $120.32 | $121.16 (0.7%) | $124.23 | $120.11 | 35,000 | $542.31 M |
| 11/11/2024 | $119.91 | $120.13 (0.18%) | $120.33 | $116.80 | 31,200 | $537.70 M |
| 11/08/2024 | $118.79 | $119.06 (0.23%) | $121.00 | $117.39 | 38,100 | $532.91 M |
| 11/07/2024 | $123.00 | $118.28 (-3.84%) | $124.00 | $118.05 | 40,900 | $529.42 M |
| 11/06/2024 | $118.16 | $122.42 (3.61%) | $122.65 | $115.51 | 51,826 | $547.95 M |
| 11/05/2024 | $107.79 | $109.46 (1.55%) | $110.83 | $107.57 | 39,300 | $489.94 M |
| 11/04/2024 | $100.73 | $107.98 (7.2%) | $110.09 | $99.63 | 64,844 | $483.32 M |
| 11/01/2024 | $102.49 | $100.18 (-2.25%) | $103.37 | $98.96 | 76,174 | $448.41 M |
| 10/31/2024 | $118.00 | $102.39 (-13.23%) | $118.59 | $100.90 | 65,600 | $458.30 M |
| 10/30/2024 | $106.46 | $105.58 (-0.83%) | $107.62 | $104.56 | 34,734 | $472.58 M |
| 10/29/2024 | $104.01 | $106.31 (2.21%) | $106.74 | $103.50 | 19,800 | $475.84 M |
| 10/28/2024 | $103.12 | $104.39 (1.23%) | $105.02 | $101.95 | 26,500 | $465.68 M |
| 10/25/2024 | $103.13 | $101.69 (-1.4%) | $103.90 | $101.32 | 17,291 | $453.64 M |
| 10/24/2024 | $105.43 | $102.68 (-2.61%) | $105.43 | $102.23 | 29,223 | $458.06 M |
| 10/23/2024 | $105.44 | $104.35 (-1.03%) | $105.99 | $103.30 | 24,210 | $465.51 M |
| 10/22/2024 | $107.60 | $105.99 (-1.5%) | $108.35 | $105.33 | 18,327 | $472.82 M |
| 10/21/2024 | $107.64 | $107.74 (0.09%) | $108.03 | $106.34 | 28,345 | $480.63 M |
| 10/18/2024 | $108.26 | $107.16 (-1.02%) | $108.45 | $107.00 | 24,114 | $478.04 M |
| 10/17/2024 | $108.53 | $108.09 (-0.41%) | $109.30 | $107.57 | 33,438 | $482.19 M |
| 10/16/2024 | $109.68 | $107.59 (-1.91%) | $110.06 | $107.59 | 38,500 | $479.96 M |
| 10/15/2024 | $107.69 | $107.71 (0.02%) | $108.84 | $106.15 | 26,433 | $480.49 M |