-
5 DAY PERFORMANCE
+1.29% -
1 MONTH PERFORMANCE
+26.26% -
3 MONTH PERFORMANCE
+47.99% -
6 MONTH PERFORMANCE
+143.25% -
YEAR-TO-DATE PERFORMANCE
+148.66% -
1 YEAR PERFORMANCE
+172.95%
Climb Global Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $137.01 | $136.90 (-0.08%) | $138.90 | $132.96 | 34,109 | $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 |
| 10/14/2024 | $106.97 | $107.03 (0.06%) | $109.19 | $106.42 | 32,517 | $477.46 M |
| 10/11/2024 | $102.37 | $105.69 (3.24%) | $106.36 | $102.37 | 25,934 | $471.48 M |
| 10/10/2024 | $103.44 | $102.42 (-0.99%) | $104.13 | $101.64 | 19,720 | $456.90 M |
| 10/09/2024 | $103.64 | $104.15 (0.49%) | $105.93 | $103.00 | 19,800 | $464.61 M |
| 10/08/2024 | $104.00 | $103.83 (-0.16%) | $106.44 | $102.23 | 41,525 | $463.19 M |
| 10/07/2024 | $97.00 | $103.77 (6.98%) | $103.77 | $97.00 | 82,286 | $462.92 M |
| 10/04/2024 | $93.26 | $97.00 (4.01%) | $97.03 | $93.00 | 32,134 | $432.72 M |
| 10/03/2024 | $94.00 | $92.13 (-1.99%) | $94.46 | $92.13 | 16,007 | $410.99 M |
| 10/02/2024 | $96.25 | $94.49 (-1.83%) | $96.84 | $94.16 | 20,832 | $421.52 M |
| 10/01/2024 | $98.92 | $96.41 (-2.54%) | $99.37 | $95.93 | 20,000 | $430.09 M |
| 09/30/2024 | $99.27 | $99.54 (0.27%) | $101.49 | $98.66 | 123,697 | $444.05 M |
| 09/27/2024 | $97.49 | $99.42 (1.98%) | $100.87 | $96.82 | 31,800 | $443.51 M |
| 09/26/2024 | $96.67 | $97.02 (0.36%) | $98.48 | $96.43 | 45,300 | $432.81 M |
| 09/25/2024 | $96.58 | $96.26 (-0.33%) | $96.68 | $95.19 | 37,749 | $429.42 M |
| 09/24/2024 | $97.09 | $95.84 (-1.29%) | $98.00 | $95.71 | 41,000 | $427.54 M |
| 09/23/2024 | $98.97 | $95.73 (-3.27%) | $99.54 | $94.62 | 41,239 | $427.05 M |
| 09/20/2024 | $100.09 | $99.14 (-0.95%) | $103.62 | $97.75 | 53,100 | $442.26 M |
| 09/19/2024 | $98.42 | $100.09 (1.7%) | $100.67 | $96.06 | 29,400 | $446.50 M |
| 09/18/2024 | $94.90 | $95.77 (0.92%) | $97.57 | $94.85 | 55,517 | $427.23 M |
| 09/17/2024 | $93.61 | $94.59 (1.05%) | $97.00 | $92.80 | 34,000 | $421.97 M |
| 09/16/2024 | $91.76 | $92.25 (0.53%) | $93.86 | $90.35 | 23,942 | $411.53 M |
| 09/13/2024 | $88.14 | $91.80 (4.15%) | $93.03 | $88.11 | 17,500 | $409.52 M |
| 09/12/2024 | $87.37 | $87.25 (-0.14%) | $88.04 | $86.59 | 33,600 | $389.22 M |
| 09/11/2024 | $86.10 | $87.20 (1.28%) | $87.80 | $84.39 | 15,000 | $389.00 M |
| 09/10/2024 | $88.04 | $88.12 (0.09%) | $88.70 | $85.99 | 19,700 | $393.10 M |
| 09/09/2024 | $88.63 | $87.89 (-0.83%) | $89.61 | $86.98 | 17,300 | $392.08 M |
| 09/06/2024 | $90.76 | $87.83 (-3.23%) | $91.50 | $87.51 | 28,600 | $391.81 M |
| 09/05/2024 | $92.75 | $90.65 (-2.26%) | $92.79 | $90.63 | 21,403 | $404.39 M |
| 09/04/2024 | $91.16 | $92.13 (1.06%) | $93.64 | $90.47 | 18,000 | $410.99 M |