5 DAY PERFORMANCE
+11.51%
1 MONTH PERFORMANCE
+18.48%
3 MONTH PERFORMANCE
+16.75%
6 MONTH PERFORMANCE
-0.57%
YEAR-TO-DATE PERFORMANCE
+1.14%
1 YEAR PERFORMANCE
+50.54%
Climb Global Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2025 | $124.98 | $128.25 (2.62%) | $130.38 | $124.98 | 52.30 K | $580.32 M |
| 08/12/2025 | $119.62 | $124.89 (4.41%) | $126.44 | $118.51 | 152.00 K | $564.63 M |
| 08/11/2025 | $115.00 | $118.68 (3.2%) | $118.96 | $115.00 | 79.84 K | $536.55 M |
| 08/08/2025 | $113.12 | $114.97 (1.64%) | $116.05 | $113.12 | 36.30 K | $519.78 M |
| 08/07/2025 | $108.90 | $113.50 (4.22%) | $113.74 | $108.90 | 37.60 K | $513.13 M |
| 08/06/2025 | $111.14 | $108.60 (-2.29%) | $111.14 | $106.60 | 24.65 K | $490.98 M |
| 08/05/2025 | $107.49 | $107.87 (0.35%) | $108.25 | $104.36 | 43.93 K | $487.68 M |
| 08/04/2025 | $111.25 | $107.32 (-3.53%) | $113.19 | $105.99 | 87.69 K | $485.19 M |
| 08/01/2025 | $116.64 | $111.25 (-4.62%) | $117.98 | $110.30 | 166.60 K | $502.96 M |
| 07/31/2025 | $113.00 | $118.00 (4.42%) | $124.00 | $108.53 | 182.20 K | $533.48 M |
| 07/30/2025 | $101.51 | $101.54 (0.03%) | $103.78 | $101.51 | 47.88 K | $459.06 M |
| 07/29/2025 | $101.81 | $101.10 (-0.7%) | $103.37 | $100.45 | 44.00 K | $457.07 M |
| 07/28/2025 | $99.50 | $100.90 (1.41%) | $101.56 | $99.43 | 28.82 K | $456.17 M |
| 07/25/2025 | $98.78 | $99.05 (0.27%) | $99.51 | $97.49 | 45.60 K | $445.43 M |
| 07/24/2025 | $101.07 | $98.16 (-2.88%) | $101.07 | $97.91 | 27.12 K | $441.43 M |
| 07/23/2025 | $98.69 | $100.77 (2.11%) | $101.10 | $98.39 | 32.40 K | $453.16 M |
| 07/22/2025 | $98.85 | $98.14 (-0.72%) | $100.02 | $98.14 | 40.72 K | $441.34 M |
| 07/21/2025 | $101.05 | $98.96 (-2.07%) | $101.64 | $98.94 | 40.68 K | $445.02 M |
| 07/18/2025 | $104.18 | $100.88 (-3.17%) | $104.36 | $99.75 | 54.94 K | $453.66 M |
| 07/17/2025 | $105.80 | $103.32 (-2.34%) | $107.15 | $103.32 | 42.00 K | $464.63 M |
| 07/16/2025 | $108.35 | $105.64 (-2.5%) | $109.50 | $103.32 | 49.90 K | $475.06 M |
| 07/15/2025 | $110.20 | $107.67 (-2.3%) | $110.27 | $106.49 | 94.11 K | $484.19 M |
| 07/14/2025 | $108.20 | $109.28 (1%) | $109.80 | $107.91 | 105.20 K | $491.43 M |
| 07/11/2025 | $111.94 | $108.20 (-3.34%) | $112.16 | $108.18 | 101.43 K | $486.58 M |
| 07/10/2025 | $115.81 | $112.41 (-2.94%) | $115.81 | $111.86 | 98.31 K | $505.51 M |
| 07/09/2025 | $113.37 | $116.23 (2.52%) | $116.27 | $111.93 | 39.13 K | $522.69 M |
| 07/08/2025 | $112.30 | $112.24 (-0.05%) | $112.74 | $110.79 | 58.20 K | $504.74 M |
| 07/07/2025 | $111.07 | $111.51 (0.4%) | $112.80 | $110.70 | 69.73 K | $501.46 M |
| 07/03/2025 | $108.97 | $112.20 (2.96%) | $112.27 | $107.74 | 31.25 K | $504.56 M |
| 07/02/2025 | $107.38 | $108.89 (1.41%) | $109.32 | $102.13 | 158.60 K | $489.68 M |
| 07/01/2025 | $107.00 | $107.07 (0.07%) | $109.76 | $105.28 | 235.40 K | $481.49 M |
| 06/30/2025 | $103.33 | $106.91 (3.46%) | $107.21 | $102.19 | 158.00 K | $480.77 M |
| 06/27/2025 | $103.24 | $103.33 (0.09%) | $104.19 | $101.07 | 125.54 K | $464.68 M |
| 06/26/2025 | $100.50 | $102.56 (2.05%) | $102.69 | $98.66 | 132.75 K | $461.21 M |
| 06/25/2025 | $100.50 | $100.44 (-0.06%) | $101.75 | $97.11 | 102.83 K | $451.68 M |
| 06/24/2025 | $101.51 | $100.20 (-1.29%) | $101.99 | $97.53 | 91.90 K | $450.60 M |
| 06/23/2025 | $99.81 | $100.60 (0.79%) | $100.70 | $97.99 | 76.32 K | $452.40 M |
| 06/20/2025 | $105.69 | $99.69 (-5.68%) | $105.69 | $98.38 | 122.60 K | $448.31 M |
| 06/18/2025 | $105.95 | $104.65 (-1.23%) | $108.39 | $104.64 | 94.70 K | $470.61 M |
| 06/17/2025 | $105.59 | $106.17 (0.55%) | $107.44 | $104.61 | 111.60 K | $477.45 M |
| 06/16/2025 | $105.44 | $105.87 (0.41%) | $106.50 | $104.31 | 61.04 K | $476.10 M |
| 06/13/2025 | $104.57 | $105.00 (0.41%) | $106.64 | $103.00 | 83.52 K | $472.19 M |
| 06/12/2025 | $105.32 | $106.07 (0.71%) | $106.30 | $104.80 | 64.62 K | $477.00 M |
| 06/11/2025 | $107.95 | $105.77 (-2.02%) | $108.00 | $104.40 | 85.80 K | $475.65 M |
| 06/10/2025 | $106.42 | $107.50 (1.01%) | $107.69 | $104.70 | 119.21 K | $483.43 M |
| 06/09/2025 | $106.48 | $106.32 (-0.15%) | $107.07 | $105.02 | 92.90 K | $478.12 M |
| 06/06/2025 | $105.01 | $105.41 (0.38%) | $105.42 | $103.32 | 145.74 K | $474.03 M |
| 06/05/2025 | $103.50 | $103.40 (-0.1%) | $106.05 | $103.15 | 65.30 K | $464.99 M |
| 06/04/2025 | $107.63 | $103.10 (-4.21%) | $108.31 | $102.90 | 56.51 K | $463.64 M |
| 06/03/2025 | $107.68 | $107.12 (-0.52%) | $108.93 | $104.74 | 114.54 K | $481.72 M |
| 06/02/2025 | $109.62 | $107.50 (-1.93%) | $109.62 | $106.76 | 99.20 K | $483.43 M |
| 05/30/2025 | $109.63 | $110.18 (0.5%) | $110.54 | $106.07 | 317.90 K | $495.48 M |
| 05/29/2025 | $105.65 | $110.64 (4.72%) | $110.80 | $104.01 | 219.12 K | $497.55 M |
| 05/28/2025 | $107.64 | $106.80 (-0.78%) | $107.72 | $105.94 | 130.60 K | $480.28 M |
| 05/27/2025 | $106.18 | $107.95 (1.67%) | $108.43 | $105.00 | 51.10 K | $485.45 M |
| 05/23/2025 | $103.44 | $104.97 (1.48%) | $107.06 | $103.44 | 99.30 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 |
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.
