5 DAY PERFORMANCE
+345.00%
1 MONTH PERFORMANCE
+304.52%
3 MONTH PERFORMANCE
+174.17%
6 MONTH PERFORMANCE
+206.79%
YEAR-TO-DATE PERFORMANCE
+227.08%
1 YEAR PERFORMANCE
+215.90%
Climb Global Solutions Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $19.94 | $19.94 (-0.02%) | $20.06 | $19.30 | 27.35 K | |
| 05/05/2026 | $18.90 | $19.69 (4.18%) | $20.27 | $18.71 | 231.80 K | $358.67 M |
| 05/04/2026 | $18.76 | $18.76 (0%) | $19.50 | $18.24 | 218.90 K | $341.73 M |
| 05/01/2026 | $16.88 | $18.89 (11.91%) | $19.01 | $16.74 | 452.78 K | $344.10 M |
| 04/30/2026 | $18.64 | $16.68 (-10.52%) | $18.82 | $15.25 | 975.14 K | $303.84 M |
| 04/29/2026 | $21.55 | $21.27 (-1.3%) | $21.65 | $20.77 | 158.44 K | $387.45 M |
| 04/28/2026 | $20.98 | $21.19 (1%) | $21.27 | $20.54 | 189.20 K | $386.00 M |
| 04/27/2026 | $21.13 | $20.99 (-0.66%) | $21.80 | $20.68 | 127.90 K | $382.35 M |
| 04/24/2026 | $21.03 | $21.13 (0.48%) | $21.38 | $20.56 | 202.00 K | $383.89 M |
| 04/23/2026 | $21.99 | $21.25 (-3.37%) | $22.23 | $21.10 | 100.94 K | $386.07 M |
| 04/22/2026 | $22.56 | $22.20 (-1.6%) | $22.72 | $22.06 | 77.20 K | $403.33 M |
| 04/21/2026 | $22.33 | $22.55 (0.99%) | $23.02 | $22.29 | 129.44 K | $409.69 M |
| 04/20/2026 | $22.50 | $22.26 (-1.07%) | $22.81 | $21.60 | 84.21 K | $404.42 M |
| 04/17/2026 | $23.08 | $22.84 (-1.04%) | $23.60 | $22.60 | 92.60 K | $414.96 M |
| 04/16/2026 | $22.65 | $22.88 (1.02%) | $23.11 | $22.57 | 120.54 K | $415.68 M |
| 04/15/2026 | $22.65 | $22.94 (1.28%) | $23.05 | $22.36 | 102.21 K | $416.77 M |
| 04/14/2026 | $23.00 | $22.82 (-0.78%) | $23.52 | $22.75 | 132.43 K | $414.59 M |
| 04/13/2026 | $21.22 | $22.84 (7.63%) | $22.91 | $21.22 | 174.25 K | $414.96 M |
| 04/10/2026 | $21.55 | $21.36 (-0.88%) | $21.87 | $21.18 | 121.50 K | $388.07 M |
| 04/09/2026 | $20.93 | $21.49 (2.68%) | $21.73 | $20.80 | 183.71 K | $390.43 M |
| 04/08/2026 | $21.96 | $21.08 (-4.01%) | $22.51 | $20.95 | 115.93 K | $382.98 M |
| 04/07/2026 | $20.77 | $20.90 (0.63%) | $21.36 | $20.38 | 115.70 K | $379.71 M |
| 04/06/2026 | $20.66 | $20.78 (0.58%) | $21.06 | $20.31 | 97.24 K | $377.53 M |
| 04/02/2026 | $20.18 | $20.66 (2.38%) | $20.80 | $19.43 | 164.10 K | $375.35 M |
| 04/01/2026 | $20.17 | $20.31 (0.69%) | $20.59 | $19.73 | 192.81 K | $368.99 M |
| 03/31/2026 | $19.57 | $19.82 (1.28%) | $19.95 | $19.16 | 197.72 K | $360.09 M |
| 03/30/2026 | $19.59 | $19.39 (-1.02%) | $19.94 | $19.20 | 182.01 K | $352.28 M |
| 03/27/2026 | $19.91 | $19.59 (-1.61%) | $20.33 | $19.54 | 160.97 K | $355.91 M |
| 03/26/2026 | $20.82 | $20.00 (-3.94%) | $21.18 | $19.76 | 185.00 K | $363.36 M |
| 03/25/2026 | $20.01 | $20.82 (4.05%) | $20.90 | $19.45 | 303.83 K | $378.26 M |
| 03/24/2026 | $19.76 | $19.76 (0%) | $20.76 | $19.61 | 302.02 K | $359.00 M |
| 03/23/2026 | $20.64 | $20.01 (-3.05%) | $21.05 | $19.91 | 291.10 K | $363.54 M |
| 03/20/2026 | $19.46 | $19.64 (0.92%) | $19.78 | $18.91 | 397.55 K | $89.20 M |
| 03/19/2026 | $19.29 | $19.45 (0.83%) | $19.72 | $18.96 | 436.22 K | $88.34 M |
| 03/18/2026 | $19.95 | $19.35 (-3.01%) | $20.08 | $19.17 | 432.40 K | $87.89 M |
| 03/17/2026 | $20.06 | $19.98 (-0.4%) | $20.31 | $19.65 | 384.50 K | $90.75 M |
| 03/16/2026 | $20.22 | $20.08 (-0.69%) | $20.93 | $20.06 | 434.67 K | $91.20 M |
| 03/13/2026 | $20.16 | $20.14 (-0.1%) | $20.65 | $19.82 | 237.60 K | $91.48 M |
| 03/12/2026 | $20.38 | $20.08 (-1.47%) | $20.75 | $19.86 | 326.59 K | $91.20 M |
| 03/11/2026 | $20.87 | $20.51 (-1.72%) | $21.23 | $20.17 | 249.63 K | $93.16 M |
| 03/10/2026 | $20.94 | $21.19 (1.19%) | $21.74 | $20.79 | 445.60 K | $96.24 M |
| 03/09/2026 | $21.25 | $21.02 (-1.08%) | $21.40 | $20.19 | 208.04 K | $95.47 M |
| 03/06/2026 | $21.98 | $21.78 (-0.91%) | $22.03 | $21.32 | 299.34 K | $98.92 M |
| 03/05/2026 | $22.59 | $22.43 (-0.71%) | $23.46 | $22.15 | 340.53 K | $101.88 M |
| 03/04/2026 | $22.48 | $22.65 (0.76%) | $23.37 | $22.44 | 348.80 K | $102.88 M |
| 03/03/2026 | $22.19 | $22.34 (0.68%) | $22.53 | $21.28 | 436.97 K | $101.47 M |
| 03/02/2026 | $23.04 | $22.19 (-3.69%) | $24.01 | $22.19 | 438.87 K | $100.79 M |
| 02/27/2026 | $22.39 | $23.67 (5.72%) | $24.11 | $22.39 | 337.27 K | $107.51 M |
| 02/26/2026 | $23.00 | $22.51 (-2.13%) | $23.00 | $20.02 | 457.20 K | $102.24 M |
| 02/25/2026 | $25.39 | $23.25 (-8.43%) | $25.39 | $22.82 | 460.14 K | $105.60 M |
| 02/24/2026 | $27.25 | $24.94 (-8.48%) | $27.99 | $24.76 | 410.80 K | $113.28 M |
| 02/23/2026 | $29.61 | $27.20 (-8.14%) | $29.90 | $27.11 | 417.00 K | $123.54 M |
| 02/20/2026 | $29.61 | $29.63 (0.07%) | $30.13 | $29.51 | 324.40 K | $134.58 M |
| 02/19/2026 | $29.18 | $29.67 (1.68%) | $29.82 | $29.18 | 233.20 K | $134.76 M |
| 02/18/2026 | $29.28 | $29.52 (0.82%) | $29.74 | $28.83 | 320.46 K | $134.08 M |
| 02/17/2026 | $30.18 | $29.36 (-2.72%) | $30.39 | $29.22 | 171.60 K | $133.35 M |
| 02/13/2026 | $29.37 | $30.26 (3.03%) | $30.52 | $29.15 | 184.80 K | $137.44 M |
| 02/12/2026 | $29.42 | $29.14 (-0.95%) | $31.22 | $28.77 | 260.00 K | $132.35 M |
| 02/11/2026 | $29.51 | $29.06 (-1.52%) | $29.75 | $28.56 | 308.80 K | $131.99 M |
| 02/10/2026 | $30.03 | $29.34 (-2.3%) | $30.13 | $29.34 | 198.49 K | $133.26 M |
| 02/09/2026 | $30.66 | $30.05 (-1.99%) | $30.80 | $29.93 | 299.68 K | $136.49 M |
| 02/06/2026 | $30.21 | $30.66 (1.49%) | $31.22 | $30.19 | 178.80 K | $139.26 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.
