5 DAY PERFORMANCE
+213.54%
1 MONTH PERFORMANCE
+230.68%
3 MONTH PERFORMANCE
+314.91%
6 MONTH PERFORMANCE
+174.17%
YEAR-TO-DATE PERFORMANCE
+227.08%
1 YEAR PERFORMANCE
+196.19%
Climb Global Solutions Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $27.32 | $27.47 (0.57%) | $27.62 | $26.65 | 122.75 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 |
| 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 |
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.
