5 DAY PERFORMANCE
+106.84%
1 MONTH PERFORMANCE
+149.21%
3 MONTH PERFORMANCE
+210.07%
6 MONTH PERFORMANCE
+326.92%
YEAR-TO-DATE PERFORMANCE
+227.08%
1 YEAR PERFORMANCE
+197.98%
Climb Global Solutions Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $43.07 | $42.16 (-2.12%) | $43.77 | $41.95 | 31.06 K | |
| 11/04/2026 | $43.16 | $43.05 (-0.25%) | $44.89 | $42.57 | 259.02 K | $788.81 K |
| 11/03/2026 | $40.35 | $42.38 (5.03%) | $42.93 | $40.16 | 328.55 K | $776.53 K |
| 11/02/2026 | $41.43 | $40.18 (-3.02%) | $42.05 | $40.11 | 296.69 K | $736.22 K |
| 10/30/2026 | $40.96 | $40.64 (-0.78%) | $42.84 | $38.57 | 323.00 K | $744.65 K |
| 10/29/2026 | $36.13 | $41.84 (15.8%) | $42.74 | $36.13 | 558.50 K | $766.63 K |
| 10/28/2026 | $32.16 | $33.13 (3.02%) | $33.13 | $32.03 | 170.00 K | $607.04 K |
| 10/27/2026 | $32.86 | $32.16 (-2.13%) | $33.47 | $32.01 | 168.20 K | $589.27 K |
| 10/26/2026 | $32.65 | $32.85 (0.61%) | $33.98 | $32.62 | 167.11 K | $601.91 K |
| 10/23/2026 | $31.87 | $32.84 (3.04%) | $32.88 | $31.75 | 140.60 K | $601.73 K |
| 10/22/2026 | $31.49 | $31.95 (1.46%) | $32.10 | $31.33 | 136.60 K | $585.42 K |
| 10/21/2026 | $31.25 | $31.33 (0.26%) | $31.79 | $30.82 | 263.50 K | $574.06 K |
| 10/20/2026 | $31.83 | $31.25 (-1.82%) | $32.27 | $31.19 | 121.04 K | $572.59 K |
| 10/19/2026 | $32.07 | $31.87 (-0.62%) | $32.69 | $31.68 | 99.30 K | $583.95 K |
| 10/16/2026 | $33.00 | $31.86 (-3.45%) | $33.00 | $31.40 | 92.70 K | $583.77 K |
| 10/15/2026 | $33.00 | $32.94 (-0.18%) | $33.43 | $32.44 | 149.20 K | $603.56 K |
| 10/14/2026 | $33.75 | $33.02 (-2.16%) | $33.75 | $32.63 | 92.21 K | $605.03 K |
| 10/13/2026 | $33.18 | $33.75 (1.72%) | $34.14 | $33.18 | 78.71 K | $618.40 K |
| 10/12/2026 | $33.05 | $33.17 (0.36%) | $33.49 | $32.62 | 108.92 K | $607.77 K |
| 10/09/2026 | $32.83 | $33.26 (1.31%) | $33.38 | $32.34 | 92.30 K | $609.42 K |
| 10/08/2026 | $32.56 | $32.60 (0.12%) | $32.82 | $32.28 | 103.50 K | $597.33 K |
| 10/07/2026 | $32.47 | $32.76 (0.89%) | $33.10 | $31.82 | 120.64 K | $600.26 K |
| 10/06/2026 | $33.85 | $32.80 (-3.1%) | $34.11 | $32.63 | 241.21 K | $600.99 K |
| 10/05/2026 | $32.70 | $33.73 (3.15%) | $33.88 | $32.50 | 148.85 K | $618.03 K |
| 10/02/2026 | $33.41 | $32.80 (-1.83%) | $33.62 | $32.72 | 130.30 K | $600.99 K |
| 10/01/2026 | $32.33 | $33.06 (2.26%) | $33.18 | $32.02 | 136.20 K | $605.76 K |
| 09/30/2026 | $32.76 | $32.13 (-1.92%) | $33.23 | $31.71 | 197.30 K | $588.72 K |
| 09/29/2026 | $32.63 | $32.74 (0.34%) | $32.80 | $30.83 | 189.42 K | $599.90 K |
| 09/28/2026 | $31.35 | $32.61 (4.02%) | $32.88 | $30.21 | 331.60 K | $597.51 K |
| 09/25/2026 | $31.11 | $31.65 (1.74%) | $32.60 | $31.02 | 264.11 K | $579.92 K |
| 09/24/2026 | $30.40 | $31.16 (2.5%) | $31.38 | $29.80 | 253.22 K | $570.94 K |
| 09/23/2026 | $30.80 | $30.63 (-0.55%) | $31.09 | $29.36 | 221.51 K | $561.23 K |
| 09/22/2026 | $28.92 | $30.80 (6.5%) | $30.88 | $28.75 | 226.30 K | $564.35 K |
| 09/21/2026 | $27.90 | $28.56 (2.37%) | $28.77 | $27.40 | 126.94 K | $523.30 K |
| 09/18/2026 | $27.61 | $27.90 (1.05%) | $28.10 | $27.20 | 198.60 K | $511.21 K |
| 09/17/2026 | $28.39 | $27.84 (-1.94%) | $28.76 | $27.66 | 72.60 K | $510.11 K |
| 09/16/2026 | $28.24 | $28.24 (0%) | $28.65 | $27.98 | 78.83 K | $517.44 K |
| 09/15/2026 | $28.37 | $28.39 (0.07%) | $28.62 | $28.09 | 84.00 K | $520.19 K |
| 09/14/2026 | $27.52 | $28.33 (2.94%) | $28.47 | $27.33 | 96.52 K | $519.09 K |
| 09/11/2026 | $27.18 | $27.50 (1.18%) | $27.76 | $26.69 | 112.40 K | $503.88 K |
| 09/10/2026 | $27.35 | $26.87 (-1.76%) | $27.90 | $26.64 | 80.10 K | $492.34 K |
| 09/09/2026 | $27.69 | $27.31 (-1.37%) | $28.00 | $26.99 | 117.30 K | $500.40 K |
| 09/08/2026 | $28.86 | $27.84 (-3.53%) | $28.86 | $27.54 | 72.00 K | $510.11 K |
| 09/04/2026 | $28.30 | $29.17 (3.07%) | $29.23 | $27.94 | 86.60 K | $534.48 K |
| 09/03/2026 | $27.78 | $28.18 (1.44%) | $28.45 | $27.40 | 88.30 K | $516.34 K |
| 09/02/2026 | $28.05 | $27.41 (-2.28%) | $28.16 | $27.12 | 156.43 K | $502.23 K |
| 09/01/2026 | $28.31 | $27.99 (-1.13%) | $28.96 | $27.84 | 187.30 K | $512.86 K |
| 08/31/2026 | $28.38 | $28.53 (0.53%) | $28.71 | $27.99 | 143.10 K | $522.76 K |
| 08/28/2026 | $28.95 | $28.30 (-2.25%) | $29.17 | $28.14 | 95.90 K | $518.54 K |
| 08/27/2026 | $27.81 | $29.05 (4.46%) | $29.38 | $27.65 | 235.30 K | $532.28 K |
| 08/26/2026 | $27.30 | $27.67 (1.36%) | $27.86 | $26.50 | 210.80 K | $507.00 K |
| 08/25/2026 | $27.47 | $27.25 (-0.8%) | $28.35 | $27.01 | 124.43 K | $499.30 K |
| 08/24/2026 | $28.08 | $27.46 (-2.21%) | $28.47 | $27.35 | 207.24 K | $503.15 K |
| 08/21/2026 | $28.32 | $28.28 (-0.14%) | $28.67 | $28.04 | 163.00 K | $518.17 K |
| 08/20/2026 | $28.26 | $28.28 (0.07%) | $28.92 | $27.91 | 112.20 K | $518.17 K |
| 08/19/2026 | $28.50 | $28.36 (-0.49%) | $28.70 | $28.15 | 105.60 K | $519.64 K |
| 08/18/2026 | $27.83 | $28.35 (1.87%) | $28.47 | $27.54 | 98.54 K | $519.46 K |
| 08/17/2026 | $28.36 | $27.84 (-1.83%) | $28.39 | $27.75 | 99.94 K | $510.11 K |
| 08/14/2026 | $28.61 | $28.51 (-0.35%) | $28.61 | $28.29 | 93.44 K | $522.39 K |
| 08/13/2026 | $28.39 | $28.49 (0.35%) | $28.55 | $27.90 | 124.22 K | $522.02 K |
| 08/12/2026 | $27.79 | $28.26 (1.69%) | $28.30 | $27.54 | 105.80 K | $517.81 K |
| 08/11/2026 | $27.17 | $27.74 (2.1%) | $27.75 | $26.46 | 132.30 K | $508.28 K |
| 08/10/2026 | $27.77 | $27.12 (-2.34%) | $28.11 | $27.08 | 89.25 K | $496.92 K |
| 08/07/2026 | $27.48 | $27.81 (1.2%) | $28.25 | $27.13 | 138.73 K | $509.56 K |
| 08/06/2026 | $27.08 | $27.47 (1.44%) | $27.62 | $26.65 | 148.54 K | $503.33 K |
| 08/05/2026 | $26.89 | $27.11 (0.82%) | $27.34 | $26.04 | 144.75 K | $496.74 K |
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.
