5 DAY PERFORMANCE
-2.99%
1 MONTH PERFORMANCE
-7.94%
3 MONTH PERFORMANCE
+12.98%
6 MONTH PERFORMANCE
-0.14%
YEAR-TO-DATE PERFORMANCE
+14.24%
1 YEAR PERFORMANCE
-7.21%
Climb Global Solutions Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $120.72 | $117.43 (-2.73%) | $121.55 | $116.88 | 42.19 K | $541.10 M |
| 02/13/2026 | $117.49 | $121.05 (3.03%) | $122.07 | $116.59 | 46.20 K | $549.08 M |
| 02/12/2026 | $117.67 | $116.56 (-0.94%) | $124.89 | $115.08 | 65.00 K | $528.72 M |
| 02/11/2026 | $118.02 | $116.22 (-1.53%) | $119.00 | $114.23 | 77.20 K | $527.17 M |
| 02/10/2026 | $120.10 | $117.35 (-2.29%) | $120.51 | $117.34 | 49.62 K | $532.30 M |
| 02/09/2026 | $122.65 | $120.18 (-2.01%) | $123.20 | $119.72 | 74.92 K | $545.14 M |
| 02/06/2026 | $120.82 | $122.65 (1.51%) | $124.89 | $120.77 | 44.70 K | $556.34 M |
| 02/05/2026 | $119.87 | $118.70 (-0.98%) | $120.94 | $117.92 | 38.80 K | $538.42 M |
| 02/04/2026 | $120.97 | $119.87 (-0.91%) | $121.05 | $118.16 | 35.32 K | $543.73 M |
| 02/03/2026 | $119.05 | $120.13 (0.91%) | $121.65 | $117.39 | 41.60 K | $544.91 M |
| 02/02/2026 | $119.28 | $119.46 (0.15%) | $120.45 | $118.33 | 47.84 K | $541.87 M |
| 01/30/2026 | $121.35 | $118.59 (-2.27%) | $123.73 | $117.87 | 103.90 K | $537.92 M |
| 01/29/2026 | $121.29 | $123.27 (1.63%) | $123.27 | $118.95 | 42.80 K | $559.15 M |
| 01/28/2026 | $119.80 | $120.33 (0.44%) | $120.60 | $118.29 | 35.72 K | $545.82 M |
| 01/27/2026 | $117.78 | $119.18 (1.19%) | $121.02 | $115.00 | 88.50 K | $540.60 M |
| 01/26/2026 | $118.64 | $117.59 (-0.89%) | $120.56 | $116.69 | 60.80 K | $533.39 M |
| 01/23/2026 | $120.44 | $118.70 (-1.44%) | $120.44 | $116.93 | 44.54 K | $538.42 M |
| 01/22/2026 | $121.97 | $120.44 (-1.25%) | $123.17 | $120.20 | 62.04 K | $546.32 M |
| 01/21/2026 | $121.47 | $120.52 (-0.78%) | $122.09 | $116.03 | 62.01 K | $546.68 M |
| 01/20/2026 | $125.50 | $119.90 (-4.46%) | $126.45 | $119.87 | 48.11 K | $543.87 M |
| 01/16/2026 | $127.53 | $127.56 (0.02%) | $128.00 | $125.30 | 66.24 K | $578.61 M |
| 01/15/2026 | $122.76 | $127.51 (3.87%) | $129.83 | $122.30 | 62.90 K | $578.39 M |
| 01/14/2026 | $122.82 | $122.28 (-0.44%) | $123.71 | $119.34 | 71.62 K | $554.66 M |
| 01/13/2026 | $119.03 | $122.24 (2.7%) | $123.07 | $117.41 | 115.20 K | $554.48 M |
| 01/12/2026 | $118.99 | $118.26 (-0.61%) | $119.37 | $114.38 | 80.43 K | $536.43 M |
| 01/09/2026 | $116.80 | $119.40 (2.23%) | $119.60 | $115.89 | 72.60 K | $541.60 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 |
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.
