5 DAY PERFORMANCE
+197.66%
1 MONTH PERFORMANCE
+197.24%
3 MONTH PERFORMANCE
+270.15%
6 MONTH PERFORMANCE
+328.00%
YEAR-TO-DATE PERFORMANCE
+227.08%
1 YEAR PERFORMANCE
+154.42%
Climb Global Solutions Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $27.61 | $27.90 (1.05%) | $28.10 | $27.20 | 198.60 K | $510.46 M |
| 09/17/2026 | $28.39 | $27.84 (-1.94%) | $28.76 | $27.66 | 72.60 K | $509.36 M |
| 09/16/2026 | $28.24 | $28.24 (0%) | $28.65 | $27.98 | 78.83 K | $516.68 M |
| 09/15/2026 | $28.37 | $28.39 (0.07%) | $28.62 | $28.09 | 84.00 K | $519.42 M |
| 09/14/2026 | $27.52 | $28.33 (2.94%) | $28.47 | $27.33 | 96.52 K | $518.33 M |
| 09/11/2026 | $27.18 | $27.50 (1.18%) | $27.76 | $26.69 | 112.40 K | $503.14 M |
| 09/10/2026 | $27.35 | $26.87 (-1.76%) | $27.90 | $26.64 | 80.10 K | $491.61 M |
| 09/09/2026 | $27.69 | $27.31 (-1.37%) | $28.00 | $26.99 | 117.30 K | $499.66 M |
| 09/08/2026 | $28.86 | $27.84 (-3.53%) | $28.86 | $27.54 | 72.00 K | $509.36 M |
| 09/04/2026 | $28.30 | $29.17 (3.07%) | $29.23 | $27.94 | 86.60 K | $533.69 M |
| 09/03/2026 | $27.78 | $28.18 (1.44%) | $28.45 | $27.40 | 88.30 K | $515.58 M |
| 09/02/2026 | $28.05 | $27.41 (-2.28%) | $28.16 | $27.12 | 156.43 K | $501.49 M |
| 09/01/2026 | $28.31 | $27.99 (-1.13%) | $28.96 | $27.84 | 187.30 K | $512.11 M |
| 08/31/2026 | $28.38 | $28.53 (0.53%) | $28.71 | $27.99 | 143.10 K | $521.98 M |
| 08/28/2026 | $28.95 | $28.30 (-2.25%) | $29.17 | $28.14 | 95.90 K | $517.78 M |
| 08/27/2026 | $27.81 | $29.05 (4.46%) | $29.38 | $27.65 | 235.30 K | $531.50 M |
| 08/26/2026 | $27.30 | $27.67 (1.36%) | $27.86 | $26.50 | 210.80 K | $506.25 M |
| 08/25/2026 | $27.47 | $27.25 (-0.8%) | $28.35 | $27.01 | 124.43 K | $498.57 M |
| 08/24/2026 | $28.08 | $27.46 (-2.21%) | $28.47 | $27.35 | 207.24 K | $502.41 M |
| 08/21/2026 | $28.32 | $28.28 (-0.14%) | $28.67 | $28.04 | 163.00 K | $517.41 M |
| 08/20/2026 | $28.26 | $28.28 (0.07%) | $28.92 | $27.91 | 112.20 K | $517.41 M |
| 08/19/2026 | $28.50 | $28.36 (-0.49%) | $28.70 | $28.15 | 105.60 K | $518.87 M |
| 08/18/2026 | $27.83 | $28.35 (1.87%) | $28.47 | $27.54 | 98.54 K | $518.69 M |
| 08/17/2026 | $28.36 | $27.84 (-1.83%) | $28.39 | $27.75 | 99.94 K | $509.36 M |
| 08/14/2026 | $28.61 | $28.51 (-0.35%) | $28.61 | $28.29 | 93.44 K | $521.62 M |
| 08/13/2026 | $28.39 | $28.49 (0.35%) | $28.55 | $27.90 | 124.22 K | $521.25 M |
| 08/12/2026 | $27.79 | $28.26 (1.69%) | $28.30 | $27.54 | 105.80 K | $517.04 M |
| 08/11/2026 | $27.17 | $27.74 (2.1%) | $27.75 | $26.46 | 132.30 K | $507.53 M |
| 08/10/2026 | $27.77 | $27.12 (-2.34%) | $28.11 | $27.08 | 89.25 K | $496.19 M |
| 08/07/2026 | $27.48 | $27.81 (1.2%) | $28.25 | $27.13 | 138.73 K | $508.81 M |
| 08/06/2026 | $27.08 | $27.47 (1.44%) | $27.62 | $26.65 | 148.54 K | $502.59 M |
| 08/05/2026 | $26.89 | $27.11 (0.82%) | $27.34 | $26.04 | 144.75 K | $496.00 M |
| 08/04/2026 | $27.19 | $26.78 (-1.51%) | $27.20 | $25.69 | 274.70 K | $489.97 M |
| 08/03/2026 | $26.48 | $27.22 (2.79%) | $28.13 | $26.48 | 262.72 K | $498.02 M |
| 07/31/2026 | $26.55 | $26.81 (0.98%) | $27.58 | $26.38 | 121.62 K | $490.52 M |
| 07/30/2026 | $28.00 | $26.74 (-4.5%) | $28.00 | $23.47 | 337.42 K | $489.24 M |
| 07/29/2026 | $28.00 | $28.41 (1.46%) | $28.81 | $27.52 | 123.35 K | $519.79 M |
| 07/28/2026 | $27.47 | $28.18 (2.58%) | $28.34 | $27.27 | 169.15 K | $515.58 M |
| 07/27/2026 | $25.50 | $27.17 (6.55%) | $27.44 | $25.50 | 197.53 K | $497.10 M |
| 07/24/2026 | $25.16 | $25.46 (1.19%) | $25.67 | $25.00 | 72.20 K | $463.78 M |
| 07/23/2026 | $25.44 | $25.10 (-1.34%) | $25.69 | $24.89 | 156.90 K | $457.22 M |
| 07/22/2026 | $25.91 | $25.45 (-1.78%) | $26.09 | $24.88 | 113.80 K | $463.60 M |
| 07/21/2026 | $25.43 | $25.82 (1.53%) | $25.89 | $25.00 | 91.72 K | $470.34 M |
| 07/20/2026 | $25.94 | $25.43 (-1.97%) | $26.20 | $25.24 | 118.21 K | $463.23 M |
| 07/17/2026 | $25.17 | $25.94 (3.06%) | $26.00 | $24.09 | 101.80 K | $472.52 M |
| 07/16/2026 | $25.13 | $25.57 (1.75%) | $25.90 | $24.63 | 130.54 K | $465.78 M |
| 07/15/2026 | $25.52 | $25.08 (-1.72%) | $26.05 | $24.52 | 141.60 K | $456.86 M |
| 07/14/2026 | $25.57 | $25.58 (0.04%) | $25.99 | $25.30 | 95.70 K | $465.97 M |
| 07/13/2026 | $25.60 | $25.37 (-0.9%) | $26.33 | $25.12 | 292.53 K | $462.14 M |
| 07/10/2026 | $25.90 | $25.73 (-0.66%) | $26.36 | $25.26 | 178.90 K | $468.70 M |
| 07/09/2026 | $24.54 | $25.84 (5.3%) | $25.94 | $24.01 | 126.00 K | $470.70 M |
| 07/08/2026 | $25.25 | $24.76 (-1.94%) | $25.67 | $24.50 | 263.30 K | $451.03 M |
| 07/07/2026 | $24.28 | $25.42 (4.7%) | $25.71 | $23.78 | 210.54 K | $463.05 M |
| 07/06/2026 | $24.52 | $24.21 (-1.26%) | $24.52 | $23.68 | 103.16 K | $441.01 M |
| 07/02/2026 | $24.65 | $23.86 (-3.2%) | $24.74 | $23.44 | 142.41 K | $434.63 M |
| 07/01/2026 | $23.20 | $24.57 (5.91%) | $24.58 | $22.87 | 175.10 K | $447.57 M |
| 06/30/2026 | $22.61 | $23.21 (2.65%) | $23.31 | $21.86 | 278.30 K | $422.79 M |
| 06/29/2026 | $22.64 | $22.47 (-0.75%) | $23.23 | $21.95 | 156.73 K | $409.31 M |
| 06/26/2026 | $22.21 | $22.34 (0.59%) | $23.23 | $22.07 | 532.80 K | $406.95 M |
| 06/25/2026 | $22.15 | $22.14 (-0.05%) | $22.61 | $21.50 | 98.01 K | $403.30 M |
| 06/24/2026 | $22.19 | $22.14 (-0.23%) | $22.93 | $21.90 | 146.00 K | $403.30 M |
| 06/23/2026 | $21.20 | $22.03 (3.92%) | $22.31 | $20.68 | 152.73 K | $401.30 M |
| 06/22/2026 | $22.49 | $21.35 (-5.07%) | $22.76 | $21.12 | 132.84 K | $388.91 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.
