5 DAY PERFORMANCE
-0.04%
1 MONTH PERFORMANCE
-10.30%
3 MONTH PERFORMANCE
-13.25%
6 MONTH PERFORMANCE
+14.05%
YEAR-TO-DATE PERFORMANCE
-13.25%
1 YEAR PERFORMANCE
+59.36%
Climb Global Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $110.60 | $111.47 (0.79%) | $111.76 | $108.28 | 5,286 | $493.17 M |
| 03/31/2025 | $108.00 | $110.76 (2.56%) | $112.49 | $106.82 | 39,109 | $496.76 M |
| 03/28/2025 | $110.00 | $109.02 (-0.89%) | $110.96 | $108.10 | 19,000 | $488.95 M |
| 03/27/2025 | $112.03 | $110.00 (-1.81%) | $113.85 | $110.00 | 24,400 | $493.35 M |
| 03/26/2025 | $114.67 | $113.28 (-1.21%) | $116.47 | $111.00 | 15,943 | $508.06 M |
| 03/25/2025 | $116.66 | $114.93 (-1.48%) | $117.17 | $113.82 | 22,400 | $515.46 M |
| 03/24/2025 | $119.99 | $116.21 (-3.15%) | $122.15 | $114.47 | 31,500 | $521.20 M |
| 03/21/2025 | $114.26 | $117.38 (2.73%) | $117.40 | $112.28 | 57,035 | $526.45 M |
| 03/20/2025 | $116.82 | $115.80 (-0.87%) | $116.99 | $114.47 | 33,700 | $519.36 M |
| 03/19/2025 | $114.41 | $118.07 (3.2%) | $119.12 | $113.94 | 25,335 | $529.54 M |
| 03/18/2025 | $110.95 | $113.39 (2.2%) | $114.56 | $109.11 | 22,828 | $508.55 M |
| 03/17/2025 | $111.02 | $111.78 (0.68%) | $113.50 | $109.95 | 27,800 | $501.33 M |
| 03/14/2025 | $112.20 | $111.66 (-0.48%) | $113.46 | $109.98 | 33,806 | $500.80 M |
| 03/13/2025 | $119.13 | $111.21 (-6.65%) | $119.13 | $111.01 | 40,500 | $498.78 M |
| 03/12/2025 | $122.82 | $118.65 (-3.4%) | $125.00 | $118.65 | 27,300 | $532.15 M |
| 03/11/2025 | $123.64 | $121.00 (-2.14%) | $124.00 | $118.96 | 46,950 | $542.69 M |
| 03/10/2025 | $128.01 | $123.55 (-3.48%) | $130.00 | $118.23 | 109,533 | $554.12 M |
| 03/07/2025 | $132.65 | $131.86 (-0.6%) | $136.05 | $127.26 | 53,800 | $591.39 M |
| 03/06/2025 | $129.59 | $134.00 (3.4%) | $145.00 | $126.10 | 138,900 | $600.99 M |
| 03/05/2025 | $117.91 | $118.81 (0.76%) | $122.30 | $115.25 | 67,816 | $532.86 M |
| 03/04/2025 | $115.48 | $117.75 (1.97%) | $120.00 | $111.99 | 35,900 | $528.11 M |
| 03/03/2025 | $123.24 | $117.26 (-4.85%) | $123.26 | $116.39 | 40,000 | $525.91 M |
| 02/28/2025 | $121.00 | $122.59 (1.31%) | $126.64 | $120.80 | 30,615 | $548.71 M |
| 02/27/2025 | $124.13 | $121.78 (-1.89%) | $124.38 | $121.00 | 28,613 | $545.09 M |
| 02/26/2025 | $120.58 | $124.00 (2.84%) | $125.33 | $120.58 | 27,832 | $555.02 M |
| 02/25/2025 | $120.00 | $120.59 (0.49%) | $121.92 | $118.56 | 22,943 | $539.76 M |
| 02/24/2025 | $124.53 | $119.85 (-3.76%) | $124.53 | $119.85 | 41,300 | $536.45 M |
| 02/21/2025 | $128.20 | $124.41 (-2.96%) | $128.20 | $122.80 | 31,000 | $556.86 M |
| 02/20/2025 | $124.00 | $126.34 (1.89%) | $127.34 | $119.95 | 25,221 | $565.50 M |
| 02/19/2025 | $126.39 | $123.85 (-2.01%) | $126.39 | $123.48 | 21,610 | $554.35 M |
| 02/18/2025 | $130.20 | $126.56 (-2.8%) | $132.81 | $125.79 | 26,730 | $566.48 M |
| 02/14/2025 | $130.00 | $129.38 (-0.48%) | $133.00 | $126.48 | 28,000 | $579.10 M |
| 02/13/2025 | $127.12 | $128.93 (1.42%) | $129.38 | $125.01 | 21,500 | $577.09 M |
| 02/12/2025 | $124.99 | $126.21 (0.98%) | $127.26 | $124.99 | 15,238 | $564.92 M |
| 02/11/2025 | $125.01 | $127.43 (1.94%) | $128.05 | $125.01 | 18,246 | $570.38 M |
| 02/10/2025 | $126.00 | $126.13 (0.1%) | $129.23 | $125.85 | 18,136 | $564.56 M |
| 02/07/2025 | $127.75 | $126.22 (-1.2%) | $127.75 | $125.41 | 19,416 | $564.96 M |
| 02/06/2025 | $127.28 | $127.75 (0.37%) | $127.78 | $125.88 | 15,600 | $571.81 M |
| 02/05/2025 | $126.29 | $126.71 (0.33%) | $127.60 | $125.45 | 16,400 | $567.15 M |
| 02/04/2025 | $124.95 | $125.67 (0.58%) | $126.75 | $123.07 | 12,207 | $562.50 M |
| 02/03/2025 | $121.25 | $124.81 (2.94%) | $125.26 | $118.90 | 38,229 | $558.65 M |
| 01/31/2025 | $130.37 | $126.73 (-2.79%) | $131.35 | $126.05 | 22,200 | $567.24 M |
| 01/30/2025 | $131.20 | $129.47 (-1.32%) | $133.07 | $129.13 | 17,400 | $579.51 M |
| 01/29/2025 | $130.33 | $131.22 (0.68%) | $131.94 | $128.00 | 14,300 | $587.34 M |
| 01/28/2025 | $128.00 | $130.94 (2.3%) | $131.26 | $126.87 | 26,100 | $586.09 M |
| 01/27/2025 | $128.84 | $126.76 (-1.61%) | $129.78 | $125.10 | 35,428 | $567.38 M |
| 01/24/2025 | $133.43 | $132.69 (-0.55%) | $133.43 | $129.86 | 21,300 | $593.92 M |
| 01/23/2025 | $134.59 | $134.29 (-0.22%) | $135.90 | $133.61 | 17,407 | $601.08 M |
| 01/22/2025 | $138.50 | $135.24 (-2.35%) | $138.78 | $134.00 | 24,054 | $605.33 M |
| 01/21/2025 | $131.67 | $136.58 (3.73%) | $137.76 | $131.17 | 35,200 | $611.33 M |
| 01/17/2025 | $128.01 | $130.17 (1.69%) | $130.17 | $126.15 | 21,800 | $582.64 M |
| 01/16/2025 | $129.87 | $126.96 (-2.24%) | $129.87 | $126.96 | 18,134 | $568.27 M |
| 01/15/2025 | $130.28 | $129.70 (-0.45%) | $131.60 | $127.38 | 23,800 | $580.54 M |
| 01/14/2025 | $124.11 | $126.65 (2.05%) | $131.27 | $124.11 | 54,600 | $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 |
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.
