5 DAY PERFORMANCE
+17.35%
1 MONTH PERFORMANCE
+9.18%
3 MONTH PERFORMANCE
-9.99%
6 MONTH PERFORMANCE
+1.50%
YEAR-TO-DATE PERFORMANCE
+14.77%
1 YEAR PERFORMANCE
-5.11%
Climb Global Solutions Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $116.80 | $118.03 (1.05%) | $118.47 | $115.90 | 37.86 K | $533.37 M |
| 01/08/2026 | $112.28 | $116.05 (3.36%) | $116.05 | $111.95 | 62.90 K | $526.40 M |
| 01/07/2026 | $110.44 | $111.55 (1.01%) | $112.60 | $110.44 | 62.03 K | $505.99 M |
| 01/06/2026 | $107.29 | $110.63 (3.11%) | $111.16 | $104.02 | 165.40 K | $501.82 M |
| 01/05/2026 | $101.08 | $108.55 (7.39%) | $108.98 | $100.92 | 119.61 K | $492.38 M |
| 01/02/2026 | $103.16 | $100.53 (-2.55%) | $104.52 | $99.16 | 129.30 K | $456.00 M |
| 12/31/2025 | $103.21 | $102.79 (-0.41%) | $103.89 | $101.27 | 176.65 K | $466.26 M |
| 12/30/2025 | $104.84 | $103.43 (-1.34%) | $104.84 | $101.40 | 151.50 K | $469.16 M |
| 12/29/2025 | $104.43 | $104.68 (0.24%) | $105.94 | $102.89 | 49.83 K | $474.83 M |
| 12/26/2025 | $105.12 | $104.11 (-0.96%) | $106.32 | $103.75 | 64.60 K | $472.24 M |
| 12/24/2025 | $107.13 | $105.32 (-1.69%) | $107.80 | $101.90 | 83.85 K | $477.73 M |
| 12/23/2025 | $105.90 | $108.05 (2.03%) | $108.87 | $105.27 | 169.00 K | $490.11 M |
| 12/22/2025 | $109.01 | $106.83 (-2%) | $110.50 | $105.99 | 127.20 K | $484.58 M |
| 12/19/2025 | $107.35 | $107.82 (0.44%) | $109.96 | $106.47 | 139.30 K | $489.07 M |
| 12/18/2025 | $110.69 | $107.80 (-2.61%) | $111.15 | $106.97 | 85.80 K | $488.98 M |
| 12/17/2025 | $110.80 | $109.09 (-1.54%) | $113.48 | $108.57 | 90.20 K | $494.83 M |
| 12/16/2025 | $110.80 | $111.31 (0.46%) | $111.79 | $109.90 | 111.44 K | $504.90 M |
| 12/15/2025 | $108.44 | $108.54 (0.09%) | $109.99 | $105.86 | 105.54 K | $492.34 M |
| 12/12/2025 | $109.32 | $107.92 (-1.28%) | $111.16 | $107.27 | 45.63 K | $489.53 M |
| 12/11/2025 | $109.59 | $109.81 (0.2%) | $111.93 | $108.59 | 37.30 K | $498.10 M |
| 12/10/2025 | $108.00 | $110.10 (1.94%) | $110.21 | $106.95 | 50.60 K | $499.41 M |
| 12/09/2025 | $110.59 | $108.05 (-2.3%) | $112.00 | $106.06 | 46.70 K | $490.11 M |
| 12/08/2025 | $109.64 | $110.69 (0.96%) | $111.21 | $109.10 | 50.61 K | $502.09 M |
| 12/05/2025 | $107.63 | $109.67 (1.9%) | $110.20 | $106.13 | 41.40 K | $497.46 M |
| 12/04/2025 | $107.12 | $107.58 (0.43%) | $107.66 | $104.60 | 28.50 K | $487.98 M |
| 12/03/2025 | $103.19 | $106.31 (3.02%) | $106.61 | $101.68 | 48.20 K | $482.22 M |
| 12/02/2025 | $101.79 | $103.00 (1.19%) | $104.00 | $100.71 | 39.00 K | $467.21 M |
| 12/01/2025 | $98.80 | $101.63 (2.86%) | $103.11 | $98.80 | 55.60 K | $460.99 M |
| 11/28/2025 | $100.26 | $101.06 (0.8%) | $102.10 | $100.00 | 74.20 K | $458.41 M |
| 11/26/2025 | $100.66 | $100.02 (-0.64%) | $103.00 | $99.86 | 55.13 K | $453.69 M |
| 11/25/2025 | $97.61 | $101.16 (3.64%) | $101.69 | $92.23 | 97.26 K | $458.86 M |
| 11/24/2025 | $106.59 | $102.32 (-4.01%) | $108.64 | $99.18 | 121.01 K | $464.12 M |
| 11/21/2025 | $100.78 | $104.98 (4.17%) | $105.12 | $100.00 | 37.72 K | $476.19 M |
| 11/20/2025 | $105.59 | $100.59 (-4.74%) | $107.06 | $100.54 | 42.21 K | $456.28 M |
| 11/19/2025 | $103.50 | $103.65 (0.14%) | $104.91 | $102.00 | 25.24 K | $470.16 M |
| 11/18/2025 | $103.40 | $103.94 (0.52%) | $104.44 | $101.51 | 30.30 K | $471.47 M |
| 11/17/2025 | $108.72 | $103.44 (-4.86%) | $109.92 | $103.36 | 60.10 K | $469.20 M |
| 11/14/2025 | $109.34 | $109.30 (-0.04%) | $112.55 | $107.71 | 50.75 K | $495.78 M |
| 11/13/2025 | $110.71 | $110.50 (-0.19%) | $111.38 | $108.36 | 52.50 K | $501.23 M |
| 11/12/2025 | $108.02 | $110.63 (2.42%) | $111.00 | $107.08 | 40.03 K | $501.82 M |
| 11/11/2025 | $106.81 | $107.07 (0.24%) | $108.11 | $105.45 | 42.60 K | $485.67 M |
| 11/10/2025 | $111.41 | $107.62 (-3.4%) | $113.50 | $106.98 | 36.57 K | $488.16 M |
| 11/07/2025 | $109.61 | $110.53 (0.84%) | $111.23 | $109.40 | 27.44 K | $501.36 M |
| 11/06/2025 | $111.57 | $109.61 (-1.76%) | $111.98 | $109.56 | 28.22 K | $497.19 M |
| 11/05/2025 | $113.67 | $112.84 (-0.73%) | $115.04 | $111.46 | 32.22 K | $511.84 M |
| 11/04/2025 | $115.89 | $113.25 (-2.28%) | $115.89 | $111.87 | 45.40 K | $513.70 M |
| 11/03/2025 | $111.16 | $116.97 (5.23%) | $119.49 | $111.16 | 56.30 K | $530.58 M |
| 10/31/2025 | $123.00 | $111.08 (-9.69%) | $123.00 | $107.27 | 83.10 K | $503.86 M |
| 10/30/2025 | $129.74 | $122.75 (-5.39%) | $130.81 | $117.42 | 69.32 K | $556.79 M |
| 10/29/2025 | $134.74 | $133.46 (-0.95%) | $135.03 | $129.44 | 46.00 K | $605.37 M |
| 10/28/2025 | $130.69 | $133.55 (2.19%) | $136.14 | $130.31 | 34.55 K | $605.78 M |
| 10/27/2025 | $133.44 | $130.59 (-2.14%) | $133.85 | $129.81 | 18.04 K | $592.36 M |
| 10/24/2025 | $133.28 | $131.91 (-1.03%) | $133.39 | $131.35 | 18.60 K | $596.37 M |
| 10/23/2025 | $130.24 | $131.19 (0.73%) | $132.84 | $127.00 | 23.70 K | $593.11 M |
| 10/22/2025 | $128.87 | $129.65 (0.61%) | $130.45 | $127.36 | 22.80 K | $586.15 M |
| 10/21/2025 | $129.59 | $129.96 (0.29%) | $132.20 | $128.83 | 21.55 K | $587.55 M |
| 10/20/2025 | $127.75 | $130.60 (2.23%) | $132.31 | $127.75 | 25.23 K | $590.44 M |
| 10/17/2025 | $132.43 | $126.39 (-4.56%) | $133.42 | $125.80 | 63.13 K | $571.41 M |
| 10/16/2025 | $139.95 | $133.86 (-4.35%) | $140.24 | $133.86 | 47.62 K | $605.18 M |
| 10/15/2025 | $136.71 | $140.20 (2.55%) | $140.27 | $136.71 | 59.82 K | $633.84 M |
| 10/14/2025 | $130.63 | $135.96 (4.08%) | $136.68 | $129.21 | 41.00 K | $614.68 M |
| 10/13/2025 | $131.41 | $133.05 (1.25%) | $133.42 | $129.60 | 34.02 K | $601.52 M |
| 10/10/2025 | $131.59 | $128.66 (-2.23%) | $132.32 | $128.66 | 49.10 K | $581.67 M |
| 10/09/2025 | $137.09 | $131.07 (-4.39%) | $137.09 | $130.32 | 48.22 K | $592.57 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
