-
5 DAY PERFORMANCE
+3.33% -
1 MONTH PERFORMANCE
+4.73% -
3 MONTH PERFORMANCE
+58.37% -
6 MONTH PERFORMANCE
+40.34% -
YEAR-TO-DATE PERFORMANCE
+81.42% -
1 YEAR PERFORMANCE
+131.27%
Climb Global Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $99.27 | $99.54 (0.27%) | $101.49 | $98.66 | 123,625 | $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 |
| 09/03/2024 | $95.12 | $90.48 (-4.88%) | $95.15 | $90.19 | 38,500 | $403.63 M |
| 08/30/2024 | $95.00 | $94.98 (-0.02%) | $96.29 | $92.57 | 13,500 | $423.71 M |
| 08/29/2024 | $93.32 | $93.90 (0.62%) | $95.00 | $92.33 | 18,621 | $418.89 M |
| 08/28/2024 | $92.40 | $92.53 (0.14%) | $93.75 | $91.79 | 18,340 | $412.78 M |
| 08/27/2024 | $92.27 | $92.70 (0.47%) | $93.06 | $90.72 | 21,200 | $413.53 M |
| 08/26/2024 | $91.36 | $93.25 (2.07%) | $94.61 | $90.00 | 33,800 | $415.99 M |
| 08/23/2024 | $88.14 | $91.12 (3.38%) | $91.33 | $87.95 | 25,019 | $406.49 M |
| 08/22/2024 | $88.50 | $87.13 (-1.55%) | $91.37 | $87.13 | 13,300 | $388.69 M |
| 08/21/2024 | $89.17 | $88.62 (-0.62%) | $89.99 | $87.43 | 25,106 | $395.33 M |
| 08/20/2024 | $86.30 | $89.22 (3.38%) | $89.78 | $85.75 | 41,100 | $398.01 M |
| 08/19/2024 | $86.62 | $86.22 (-0.46%) | $89.50 | $85.07 | 30,102 | $384.63 M |
| 08/16/2024 | $83.98 | $85.38 (1.67%) | $85.46 | $83.86 | 23,400 | $380.88 M |
| 08/15/2024 | $86.93 | $84.38 (-2.93%) | $86.93 | $84.38 | 19,600 | $376.42 M |
| 08/14/2024 | $86.09 | $84.86 (-1.43%) | $86.20 | $84.30 | 17,323 | $378.56 M |
| 08/13/2024 | $88.47 | $85.16 (-3.74%) | $88.47 | $84.30 | 15,719 | $379.90 M |
| 08/12/2024 | $82.84 | $84.00 (1.4%) | $89.82 | $82.74 | 46,808 | $374.72 M |
| 08/09/2024 | $82.37 | $78.80 (-4.33%) | $82.39 | $78.20 | 29,100 | $351.53 M |
| 08/08/2024 | $75.30 | $81.55 (8.3%) | $82.00 | $75.01 | 21,300 | $363.79 M |
| 08/07/2024 | $75.00 | $73.54 (-1.95%) | $76.49 | $71.75 | 38,632 | $328.06 M |
| 08/06/2024 | $61.82 | $65.06 (5.24%) | $66.51 | $61.82 | 49,600 | $290.23 M |
| 08/05/2024 | $65.60 | $61.90 (-5.64%) | $65.60 | $59.85 | 20,401 | $276.14 M |
| 08/02/2024 | $67.63 | $66.48 (-1.7%) | $69.76 | $66.20 | 11,900 | $295.04 M |
| 08/01/2024 | $72.82 | $69.33 (-4.79%) | $72.82 | $68.00 | 13,100 | $307.69 M |
| 07/31/2024 | $71.10 | $71.42 (0.45%) | $74.16 | $71.10 | 22,749 | $316.96 M |
| 07/30/2024 | $67.70 | $70.03 (3.44%) | $72.00 | $65.49 | 32,845 | $310.79 M |
| 07/29/2024 | $67.81 | $66.40 (-2.08%) | $67.81 | $66.19 | 3,840 | $294.68 M |
| 07/26/2024 | $67.65 | $68.63 (1.45%) | $68.67 | $66.78 | 24,400 | $304.58 M |
| 07/25/2024 | $66.09 | $66.51 (0.64%) | $68.74 | $65.28 | 13,500 | $295.17 M |
| 07/24/2024 | $65.97 | $64.30 (-2.53%) | $67.22 | $64.30 | 14,600 | $285.36 M |
| 07/23/2024 | $69.48 | $67.69 (-2.58%) | $69.73 | $67.69 | 25,300 | $300.41 M |
| 07/22/2024 | $64.38 | $67.88 (5.44%) | $68.23 | $63.60 | 6,914 | $301.25 M |
| 07/19/2024 | $66.92 | $64.83 (-3.12%) | $66.92 | $62.22 | 11,612 | $287.72 M |
| 07/18/2024 | $67.02 | $66.90 (-0.18%) | $67.78 | $65.87 | 15,024 | $296.90 M |
| 07/17/2024 | $66.37 | $66.60 (0.35%) | $67.99 | $66.25 | 28,080 | $295.57 M |
| 07/16/2024 | $65.21 | $69.81 (7.05%) | $69.81 | $65.21 | 41,168 | $309.82 M |
| 07/15/2024 | $64.02 | $64.36 (0.53%) | $65.91 | $63.90 | 27,924 | $285.63 M |
| 07/12/2024 | $62.88 | $63.23 (0.56%) | $64.05 | $62.80 | 7,777 | $280.61 M |
| 07/11/2024 | $61.66 | $62.10 (0.71%) | $63.20 | $61.66 | 11,070 | $275.60 M |
| 07/10/2024 | $58.13 | $60.62 (4.28%) | $60.62 | $58.13 | 6,158 | $269.03 M |
| 07/09/2024 | $58.99 | $58.71 (-0.47%) | $59.73 | $58.46 | 16,014 | $260.55 M |
| 07/08/2024 | $58.05 | $59.80 (3.01%) | $60.27 | $58.05 | 22,716 | $265.39 M |
| 07/05/2024 | $60.13 | $58.17 (-3.26%) | $60.13 | $54.91 | 28,743 | $258.16 M |
| 07/03/2024 | $62.74 | $60.54 (-3.51%) | $62.78 | $60.53 | 7,970 | $268.68 M |
| 07/02/2024 | $61.86 | $62.10 (0.39%) | $63.41 | $61.68 | 21,218 | $275.60 M |
| 07/01/2024 | $63.24 | $61.83 (-2.23%) | $63.59 | $61.01 | 30,380 | $274.40 M |