5 DAY PERFORMANCE
+31.69%
1 MONTH PERFORMANCE
+26.66%
3 MONTH PERFORMANCE
+10.48%
6 MONTH PERFORMANCE
+32.81%
YEAR-TO-DATE PERFORMANCE
+10.45%
1 YEAR PERFORMANCE
+3.33%
Climb Global Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $107.63 | $109.67 (1.9%) | $110.20 | $106.13 | 41.40 K | $497.46 M |
| 12/04/2025 | $107.12 | $107.58 (0.43%) | $107.66 | $104.60 | 28.50 K | $487.98 M |
| 12/03/2025 | $103.19 | $106.31 (3.02%) | $106.61 | $101.68 | 48.20 K | $482.22 M |
| 12/02/2025 | $101.79 | $103.00 (1.19%) | $104.00 | $100.71 | 39.00 K | $467.21 M |
| 12/01/2025 | $98.80 | $101.63 (2.86%) | $103.11 | $98.80 | 55.60 K | $460.99 M |
| 11/28/2025 | $100.26 | $101.06 (0.8%) | $102.10 | $100.00 | 74.20 K | $458.41 M |
| 11/26/2025 | $100.66 | $100.02 (-0.64%) | $103.00 | $99.86 | 55.13 K | $453.69 M |
| 11/25/2025 | $97.61 | $101.16 (3.64%) | $101.69 | $92.23 | 97.26 K | $458.86 M |
| 11/24/2025 | $106.59 | $102.32 (-4.01%) | $108.64 | $99.18 | 121.01 K | $464.12 M |
| 11/21/2025 | $100.78 | $104.98 (4.17%) | $105.12 | $100.00 | 37.72 K | $476.19 M |
| 11/20/2025 | $105.59 | $100.59 (-4.74%) | $107.06 | $100.54 | 42.21 K | $456.28 M |
| 11/19/2025 | $103.50 | $103.65 (0.14%) | $104.91 | $102.00 | 25.24 K | $470.16 M |
| 11/18/2025 | $103.40 | $103.94 (0.52%) | $104.44 | $101.51 | 30.30 K | $471.47 M |
| 11/17/2025 | $108.72 | $103.44 (-4.86%) | $109.92 | $103.36 | 60.10 K | $469.20 M |
| 11/14/2025 | $109.34 | $109.30 (-0.04%) | $112.55 | $107.71 | 50.75 K | $495.78 M |
| 11/13/2025 | $110.71 | $110.50 (-0.19%) | $111.38 | $108.36 | 52.50 K | $501.23 M |
| 11/12/2025 | $108.02 | $110.63 (2.42%) | $111.00 | $107.08 | 40.03 K | $501.82 M |
| 11/11/2025 | $106.81 | $107.07 (0.24%) | $108.11 | $105.45 | 42.60 K | $485.67 M |
| 11/10/2025 | $111.41 | $107.62 (-3.4%) | $113.50 | $106.98 | 36.57 K | $488.16 M |
| 11/07/2025 | $109.61 | $110.53 (0.84%) | $111.23 | $109.40 | 27.44 K | $501.36 M |
| 11/06/2025 | $111.57 | $109.61 (-1.76%) | $111.98 | $109.56 | 28.22 K | $497.19 M |
| 11/05/2025 | $113.67 | $112.84 (-0.73%) | $115.04 | $111.46 | 32.22 K | $511.84 M |
| 11/04/2025 | $115.89 | $113.25 (-2.28%) | $115.89 | $111.87 | 45.40 K | $513.70 M |
| 11/03/2025 | $111.16 | $116.97 (5.23%) | $119.49 | $111.16 | 56.30 K | $530.58 M |
| 10/31/2025 | $123.00 | $111.08 (-9.69%) | $123.00 | $107.27 | 83.10 K | $503.86 M |
| 10/30/2025 | $129.74 | $122.75 (-5.39%) | $130.81 | $117.42 | 69.32 K | $556.79 M |
| 10/29/2025 | $134.74 | $133.46 (-0.95%) | $135.03 | $129.44 | 46.00 K | $605.37 M |
| 10/28/2025 | $130.69 | $133.55 (2.19%) | $136.14 | $130.31 | 34.55 K | $605.78 M |
| 10/27/2025 | $133.44 | $130.59 (-2.14%) | $133.85 | $129.81 | 18.04 K | $592.36 M |
| 10/24/2025 | $133.28 | $131.91 (-1.03%) | $133.39 | $131.35 | 18.60 K | $596.37 M |
| 10/23/2025 | $130.24 | $131.19 (0.73%) | $132.84 | $127.00 | 23.70 K | $593.11 M |
| 10/22/2025 | $128.87 | $129.65 (0.61%) | $130.45 | $127.36 | 22.80 K | $586.15 M |
| 10/21/2025 | $129.59 | $129.96 (0.29%) | $132.20 | $128.83 | 21.55 K | $587.55 M |
| 10/20/2025 | $127.75 | $130.60 (2.23%) | $132.31 | $127.75 | 25.23 K | $590.44 M |
| 10/17/2025 | $132.43 | $126.39 (-4.56%) | $133.42 | $125.80 | 63.13 K | $571.41 M |
| 10/16/2025 | $139.95 | $133.86 (-4.35%) | $140.24 | $133.86 | 47.62 K | $605.18 M |
| 10/15/2025 | $136.71 | $140.20 (2.55%) | $140.27 | $136.71 | 59.82 K | $633.84 M |
| 10/14/2025 | $130.63 | $135.96 (4.08%) | $136.68 | $129.21 | 41.00 K | $614.68 M |
| 10/13/2025 | $131.41 | $133.05 (1.25%) | $133.42 | $129.60 | 34.02 K | $601.52 M |
| 10/10/2025 | $131.59 | $128.66 (-2.23%) | $132.32 | $128.66 | 49.10 K | $581.67 M |
| 10/09/2025 | $137.09 | $131.07 (-4.39%) | $137.09 | $130.32 | 48.22 K | $592.57 M |
| 10/08/2025 | $137.03 | $136.83 (-0.15%) | $137.97 | $134.19 | 33.06 K | $618.61 M |
| 10/07/2025 | $144.35 | $136.39 (-5.51%) | $144.35 | $135.71 | 39.30 K | $616.62 M |
| 10/06/2025 | $141.40 | $143.40 (1.41%) | $145.02 | $140.68 | 50.90 K | $648.31 M |
| 10/03/2025 | $138.69 | $140.00 (0.94%) | $140.83 | $138.13 | 49.90 K | $632.94 M |
| 10/02/2025 | $138.23 | $137.51 (-0.52%) | $139.00 | $135.34 | 49.90 K | $621.68 M |
| 10/01/2025 | $133.50 | $137.37 (2.9%) | $137.62 | $131.78 | 60.50 K | $621.05 M |
| 09/30/2025 | $137.09 | $134.84 (-1.64%) | $139.73 | $133.15 | 121.20 K | $609.61 M |
| 09/29/2025 | $135.86 | $138.37 (1.85%) | $138.37 | $135.60 | 49.20 K | $625.57 M |
| 09/26/2025 | $133.10 | $135.60 (1.88%) | $136.08 | $133.10 | 48.65 K | $613.05 M |
| 09/25/2025 | $137.43 | $132.63 (-3.49%) | $137.64 | $131.66 | 39.76 K | $599.62 M |
| 09/24/2025 | $142.28 | $139.13 (-2.21%) | $142.90 | $138.95 | 71.70 K | $629.01 M |
| 09/23/2025 | $137.83 | $141.17 (2.42%) | $142.66 | $137.46 | 76.20 K | $638.23 M |
| 09/22/2025 | $132.01 | $136.07 (3.08%) | $136.54 | $132.01 | 41.40 K | $615.17 M |
| 09/19/2025 | $134.65 | $132.17 (-1.84%) | $134.65 | $132.12 | 44.33 K | $597.54 M |
| 09/18/2025 | $131.46 | $134.31 (2.17%) | $134.55 | $131.46 | 34.90 K | $607.22 M |
| 09/17/2025 | $133.41 | $130.58 (-2.12%) | $133.90 | $130.17 | 32.55 K | $590.35 M |
| 09/16/2025 | $132.45 | $132.84 (0.29%) | $132.93 | $130.22 | 25.80 K | $600.57 M |
| 09/15/2025 | $131.76 | $132.38 (0.47%) | $133.54 | $130.56 | 35.84 K | $598.49 M |
| 09/12/2025 | $131.09 | $131.76 (0.51%) | $132.27 | $129.36 | 37.44 K | $595.69 M |
| 09/11/2025 | $127.74 | $130.59 (2.23%) | $131.34 | $127.74 | 34.30 K | $590.40 M |
| 09/10/2025 | $126.05 | $127.00 (0.75%) | $127.48 | $125.09 | 32.90 K | $574.17 M |
| 09/09/2025 | $126.72 | $125.22 (-1.18%) | $127.73 | $124.54 | 38.04 K | $566.12 M |
| 09/08/2025 | $128.61 | $126.72 (-1.47%) | $128.90 | $126.61 | 34.24 K | $572.90 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.
