5 DAY PERFORMANCE
-3.68%
1 MONTH PERFORMANCE
-3.82%
3 MONTH PERFORMANCE
-12.95%
6 MONTH PERFORMANCE
-23.57%
YEAR-TO-DATE PERFORMANCE
-17.18%
1 YEAR PERFORMANCE
+88.83%
Climb Global Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $103.44 | $104.97 (1.48%) | $107.06 | $103.44 | 99.28 K | $472.05 M |
| 05/22/2025 | $106.18 | $104.61 (-1.48%) | $106.88 | $103.28 | 20.50 K | $470.43 M |
| 05/21/2025 | $107.29 | $107.11 (-0.17%) | $109.00 | $105.30 | 31.34 K | $481.67 M |
| 05/20/2025 | $107.69 | $108.98 (1.2%) | $109.32 | $107.09 | 56.52 K | $490.08 M |
| 05/19/2025 | $107.61 | $107.99 (0.35%) | $108.11 | $105.74 | 35.24 K | $485.63 M |
| 05/16/2025 | $109.95 | $108.55 (-1.27%) | $110.92 | $107.60 | 43.30 K | $488.15 M |
| 05/15/2025 | $107.65 | $110.28 (2.44%) | $110.81 | $105.74 | 24.61 K | $495.93 M |
| 05/14/2025 | $109.80 | $107.75 (-1.87%) | $112.67 | $107.75 | 28.83 K | $484.55 M |
| 05/13/2025 | $110.66 | $109.81 (-0.77%) | $112.98 | $109.00 | 56.60 K | $493.82 M |
| 05/12/2025 | $107.31 | $109.72 (2.25%) | $110.68 | $107.14 | 29.65 K | $493.41 M |
| 05/09/2025 | $105.32 | $107.31 (1.89%) | $107.52 | $103.00 | 28.14 K | $482.57 M |
| 05/08/2025 | $105.33 | $105.32 (-0.01%) | $106.43 | $102.74 | 20.10 K | $473.62 M |
| 05/07/2025 | $105.71 | $103.49 (-2.1%) | $106.76 | $102.06 | 40.14 K | $465.39 M |
| 05/06/2025 | $100.15 | $106.42 (6.26%) | $108.48 | $100.15 | 41.58 K | $478.57 M |
| 05/05/2025 | $100.00 | $101.91 (1.91%) | $102.47 | $99.74 | 42.50 K | $458.29 M |
| 05/02/2025 | $102.02 | $101.27 (-0.74%) | $105.24 | $99.71 | 37.40 K | $455.41 M |
| 05/01/2025 | $102.92 | $100.61 (-2.24%) | $108.56 | $94.98 | 69.00 K | $452.44 M |
| 04/30/2025 | $106.54 | $105.40 (-1.07%) | $106.66 | $103.18 | 35.34 K | $473.98 M |
| 04/29/2025 | $107.04 | $107.40 (0.34%) | $108.85 | $106.01 | 45.14 K | $482.98 M |
| 04/28/2025 | $109.29 | $107.28 (-1.84%) | $109.50 | $106.56 | 45.31 K | $482.44 M |
| 04/25/2025 | $106.55 | $109.14 (2.43%) | $109.56 | $105.46 | 35.01 K | $489.49 M |
| 04/24/2025 | $105.10 | $107.59 (2.37%) | $107.59 | $104.64 | 25.44 K | $482.54 M |
| 04/23/2025 | $110.04 | $104.70 (-4.85%) | $110.04 | $104.51 | 32.41 K | $469.58 M |
| 04/22/2025 | $107.17 | $106.39 (-0.73%) | $107.62 | $104.69 | 29.94 K | $477.16 M |
| 04/21/2025 | $106.12 | $105.51 (-0.57%) | $108.25 | $104.58 | 22.61 K | $473.21 M |
| 04/17/2025 | $106.01 | $106.47 (0.43%) | $107.54 | $104.88 | 41.72 K | $477.52 M |
| 04/16/2025 | $106.33 | $105.96 (-0.35%) | $106.81 | $104.34 | 21.92 K | $475.23 M |
| 04/15/2025 | $105.59 | $107.04 (1.37%) | $108.38 | $105.05 | 20.60 K | $480.07 M |
| 04/14/2025 | $106.92 | $105.90 (-0.95%) | $107.50 | $103.35 | 20.52 K | $474.96 M |
| 04/11/2025 | $102.70 | $105.25 (2.48%) | $106.49 | $102.60 | 13.40 K | $472.05 M |
| 04/10/2025 | $103.54 | $104.07 (0.51%) | $105.33 | $101.36 | 27.21 K | $466.75 M |
| 04/09/2025 | $95.31 | $107.03 (12.3%) | $108.26 | $95.31 | 40.93 K | $480.03 M |
| 04/08/2025 | $99.90 | $96.64 (-3.26%) | $102.27 | $94.73 | 40.71 K | $433.43 M |
| 04/07/2025 | $94.92 | $97.87 (3.11%) | $102.90 | $88.90 | 34.45 K | $438.95 M |
| 04/04/2025 | $98.04 | $99.27 (1.25%) | $101.21 | $95.01 | 39.50 K | $445.23 M |
| 04/03/2025 | $106.75 | $102.78 (-3.72%) | $106.75 | $99.27 | 31.40 K | $460.97 M |
| 04/02/2025 | $109.83 | $111.97 (1.95%) | $111.97 | $108.71 | 21.31 K | $502.19 M |
| 04/01/2025 | $110.60 | $110.58 (-0.02%) | $111.12 | $108.28 | 17.51 K | $495.95 M |
| 03/31/2025 | $108.00 | $110.76 (2.56%) | $112.49 | $106.82 | 39.13 K | $496.76 M |
| 03/28/2025 | $110.00 | $109.02 (-0.89%) | $110.96 | $108.10 | 19.00 K | $488.95 M |
| 03/27/2025 | $112.03 | $110.00 (-1.81%) | $113.85 | $110.00 | 24.40 K | $493.35 M |
| 03/26/2025 | $114.67 | $113.28 (-1.21%) | $116.47 | $111.00 | 15.94 K | $508.06 M |
| 03/25/2025 | $116.66 | $114.93 (-1.48%) | $117.17 | $113.82 | 22.40 K | $515.46 M |
| 03/24/2025 | $119.99 | $116.21 (-3.15%) | $122.15 | $114.47 | 31.50 K | $521.20 M |
| 03/21/2025 | $114.26 | $117.38 (2.73%) | $117.40 | $112.28 | 57.04 K | $526.45 M |
| 03/20/2025 | $116.82 | $115.80 (-0.87%) | $116.99 | $114.47 | 33.70 K | $519.36 M |
| 03/19/2025 | $114.41 | $118.07 (3.2%) | $119.12 | $113.94 | 25.34 K | $529.54 M |
| 03/18/2025 | $110.95 | $113.39 (2.2%) | $114.56 | $109.11 | 22.83 K | $508.55 M |
| 03/17/2025 | $111.02 | $111.78 (0.68%) | $113.50 | $109.95 | 27.80 K | $501.33 M |
| 03/14/2025 | $112.20 | $111.66 (-0.48%) | $113.46 | $109.98 | 33.81 K | $500.80 M |
| 03/13/2025 | $119.13 | $111.21 (-6.65%) | $119.13 | $111.01 | 40.50 K | $498.78 M |
| 03/12/2025 | $122.82 | $118.65 (-3.4%) | $125.00 | $118.65 | 27.30 K | $532.15 M |
| 03/11/2025 | $123.64 | $121.00 (-2.14%) | $124.00 | $118.96 | 46.95 K | $542.69 M |
| 03/10/2025 | $128.01 | $123.55 (-3.48%) | $130.00 | $118.23 | 109.53 K | $554.12 M |
| 03/07/2025 | $132.65 | $131.86 (-0.6%) | $136.05 | $127.26 | 53.80 K | $591.39 M |
| 03/06/2025 | $129.59 | $134.00 (3.4%) | $145.00 | $126.10 | 138.90 K | $600.99 M |
| 03/05/2025 | $117.91 | $118.81 (0.76%) | $122.30 | $115.25 | 67.82 K | $532.86 M |
| 03/04/2025 | $115.48 | $117.75 (1.97%) | $120.00 | $111.99 | 35.90 K | $528.11 M |
| 03/03/2025 | $123.24 | $117.26 (-4.85%) | $123.26 | $116.39 | 40.00 K | $525.91 M |
| 02/28/2025 | $121.00 | $122.59 (1.31%) | $126.64 | $120.80 | 30.62 K | $549.82 M |
| 02/27/2025 | $124.13 | $121.78 (-1.89%) | $124.38 | $121.00 | 28.61 K | $546.18 M |
| 02/26/2025 | $120.58 | $124.00 (2.84%) | $125.33 | $120.58 | 27.83 K | $556.14 M |
| 02/25/2025 | $120.00 | $120.59 (0.49%) | $121.92 | $118.56 | 22.94 K | $540.85 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.
