5 DAY PERFORMANCE
+270.15%
1 MONTH PERFORMANCE
+301.05%
3 MONTH PERFORMANCE
+320.09%
6 MONTH PERFORMANCE
+211.22%
YEAR-TO-DATE PERFORMANCE
+227.08%
1 YEAR PERFORMANCE
+234.23%
Climb Global Solutions Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $22.49 | $21.35 (-5.07%) | $22.71 | $21.12 | 122.90 K | $388.91 M |
| 06/18/2026 | $22.92 | $22.71 (-0.92%) | $23.62 | $21.99 | 247.70 K | $413.69 M |
| 06/17/2026 | $22.54 | $22.52 (-0.09%) | $22.86 | $22.01 | 103.63 K | $410.22 M |
| 06/16/2026 | $23.10 | $22.72 (-1.65%) | $23.55 | $22.31 | 109.00 K | $413.87 M |
| 06/15/2026 | $22.65 | $23.08 (1.9%) | $23.11 | $21.77 | 221.03 K | $420.43 M |
| 06/12/2026 | $23.45 | $22.64 (-3.45%) | $23.56 | $21.82 | 142.70 K | $412.41 M |
| 06/11/2026 | $23.02 | $23.20 (0.78%) | $23.48 | $22.21 | 212.65 K | $422.61 M |
| 06/10/2026 | $24.00 | $22.96 (-4.33%) | $25.12 | $22.90 | 243.18 K | $418.24 M |
| 06/09/2026 | $23.85 | $24.00 (0.63%) | $24.29 | $23.33 | 150.00 K | $437.18 M |
| 06/08/2026 | $23.71 | $23.77 (0.25%) | $24.17 | $23.14 | 139.34 K | $432.99 M |
| 06/05/2026 | $23.22 | $23.82 (2.58%) | $23.89 | $22.81 | 147.80 K | $433.91 M |
| 06/04/2026 | $22.09 | $22.88 (3.58%) | $23.08 | $22.01 | 136.88 K | $416.78 M |
| 06/03/2026 | $22.42 | $21.89 (-2.36%) | $22.54 | $21.50 | 107.66 K | $398.75 M |
| 06/02/2026 | $22.60 | $22.49 (-0.49%) | $23.06 | $22.17 | 130.04 K | $409.68 M |
| 06/01/2026 | $21.72 | $22.67 (4.37%) | $22.76 | $21.30 | 169.68 K | $412.96 M |
| 05/29/2026 | $20.79 | $21.65 (4.14%) | $21.86 | $20.62 | 164.30 K | $394.38 M |
| 05/28/2026 | $20.80 | $20.79 (-0.05%) | $21.12 | $20.44 | 103.29 K | $378.71 M |
| 05/27/2026 | $21.22 | $20.90 (-1.51%) | $21.71 | $20.58 | 135.53 K | $380.71 M |
| 05/26/2026 | $21.05 | $21.22 (0.81%) | $21.45 | $20.94 | 100.77 K | $386.54 M |
| 05/22/2026 | $20.74 | $20.96 (1.06%) | $21.24 | $20.59 | 107.47 K | $381.81 M |
| 05/21/2026 | $20.35 | $20.73 (1.87%) | $20.90 | $19.66 | 106.61 K | $377.62 M |
| 05/20/2026 | $20.35 | $20.38 (0.15%) | $20.57 | $19.07 | 194.72 K | $371.24 M |
| 05/19/2026 | $19.86 | $20.41 (2.77%) | $20.65 | $19.04 | 206.52 K | $371.79 M |
| 05/18/2026 | $19.59 | $20.03 (2.25%) | $20.27 | $19.22 | 123.32 K | $364.87 M |
| 05/15/2026 | $19.24 | $19.59 (1.82%) | $19.74 | $18.89 | 205.62 K | $356.85 M |
| 05/14/2026 | $19.18 | $19.62 (2.29%) | $19.84 | $19.06 | 83.50 K | $357.40 M |
| 05/13/2026 | $19.17 | $19.17 (0%) | $19.40 | $18.77 | 104.04 K | $349.20 M |
| 05/12/2026 | $19.64 | $19.28 (-1.83%) | $19.90 | $18.80 | 239.44 K | $351.20 M |
| 05/11/2026 | $20.17 | $19.76 (-2.03%) | $20.43 | $19.52 | 89.04 K | $359.95 M |
| 05/08/2026 | $20.26 | $20.12 (-0.69%) | $20.53 | $19.81 | 166.61 K | $366.51 M |
| 05/07/2026 | $19.55 | $20.26 (3.63%) | $20.46 | $19.48 | 161.90 K | $369.06 M |
| 05/06/2026 | $19.94 | $19.63 (-1.55%) | $20.10 | $19.30 | 126.54 K | $357.58 M |
| 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 | $384.90 M |
| 04/23/2026 | $21.99 | $21.25 (-3.37%) | $22.23 | $21.10 | 100.94 K | $387.09 M |
| 04/22/2026 | $22.56 | $22.20 (-1.6%) | $22.72 | $22.06 | 77.20 K | $404.40 M |
| 04/21/2026 | $22.33 | $22.55 (0.99%) | $23.02 | $22.29 | 129.44 K | $410.77 M |
| 04/20/2026 | $22.50 | $22.26 (-1.07%) | $22.81 | $21.60 | 84.21 K | $405.49 M |
| 04/17/2026 | $23.08 | $22.84 (-1.04%) | $23.60 | $22.60 | 92.60 K | $416.05 M |
| 04/16/2026 | $22.65 | $22.88 (1.02%) | $23.11 | $22.57 | 120.54 K | $416.78 M |
| 04/15/2026 | $22.65 | $22.94 (1.28%) | $23.05 | $22.36 | 102.21 K | $417.88 M |
| 04/14/2026 | $23.00 | $22.82 (-0.78%) | $23.52 | $22.75 | 132.43 K | $415.69 M |
| 04/13/2026 | $21.22 | $22.84 (7.63%) | $22.91 | $21.22 | 174.25 K | $416.05 M |
| 04/10/2026 | $21.55 | $21.36 (-0.88%) | $21.87 | $21.18 | 121.50 K | $389.09 M |
| 04/09/2026 | $20.93 | $21.49 (2.68%) | $21.73 | $20.80 | 183.71 K | $391.46 M |
| 04/08/2026 | $21.96 | $21.08 (-4.01%) | $22.51 | $20.95 | 115.93 K | $383.99 M |
| 04/07/2026 | $20.77 | $20.90 (0.63%) | $21.36 | $20.38 | 115.70 K | $380.71 M |
| 04/06/2026 | $20.66 | $20.78 (0.58%) | $21.06 | $20.31 | 97.24 K | $378.53 M |
| 04/02/2026 | $20.18 | $20.66 (2.38%) | $20.80 | $19.43 | 164.10 K | $376.34 M |
| 04/01/2026 | $20.17 | $20.31 (0.69%) | $20.59 | $19.73 | 192.81 K | $369.97 M |
| 03/31/2026 | $19.57 | $19.82 (1.28%) | $19.95 | $19.16 | 197.72 K | $361.04 M |
| 03/30/2026 | $19.59 | $19.39 (-1.02%) | $19.94 | $19.20 | 182.01 K | $353.21 M |
| 03/27/2026 | $19.91 | $19.59 (-1.61%) | $20.33 | $19.54 | 160.97 K | $356.85 M |
| 03/26/2026 | $20.82 | $20.00 (-3.94%) | $21.18 | $19.76 | 185.00 K | $364.32 M |
| 03/25/2026 | $20.01 | $20.82 (4.05%) | $20.90 | $19.45 | 303.83 K | $379.26 M |
| 03/24/2026 | $19.76 | $19.76 (0%) | $20.76 | $19.61 | 302.02 K | $359.95 M |
| 03/23/2026 | $20.64 | $20.01 (-3.05%) | $21.05 | $19.91 | 291.10 K | $364.50 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.
