Climb Bio, Inc. (CLYM)
NASDAQ: CLYM · Real-Time Price · USD
4.975
-0.075 (-1.49%)
Feb 5, 2026, 9:53 AM EST - Market open
Climb Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 5.18 | 5.60 | 5.00 | 5.05 | 5.05 | -1.94% | 900,426 |
| Feb 3, 2026 | 4.72 | 5.17 | 4.72 | 5.15 | 5.15 | 8.88% | 302,040 |
| Feb 2, 2026 | 4.45 | 4.75 | 4.45 | 4.73 | 4.73 | 5.82% | 170,140 |
| Jan 30, 2026 | 4.73 | 4.91 | 4.41 | 4.47 | 4.47 | -6.49% | 469,318 |
| Jan 29, 2026 | 5.16 | 5.27 | 4.68 | 4.78 | 4.78 | -7.36% | 537,869 |
| Jan 28, 2026 | 5.20 | 5.30 | 4.65 | 5.16 | 5.16 | 0.78% | 631,453 |
| Jan 27, 2026 | 4.75 | 5.27 | 4.70 | 5.12 | 5.12 | 7.34% | 613,166 |
| Jan 26, 2026 | 4.97 | 5.01 | 4.53 | 4.77 | 4.77 | -4.98% | 768,692 |
| Jan 23, 2026 | 4.82 | 5.05 | 4.70 | 5.02 | 5.02 | 2.24% | 618,407 |
| Jan 22, 2026 | 4.24 | 4.92 | 4.24 | 4.91 | 4.91 | 14.45% | 1,359,150 |
| Jan 21, 2026 | 4.34 | 4.39 | 4.15 | 4.29 | 4.29 | -0.69% | 427,321 |
| Jan 20, 2026 | 4.22 | 4.40 | 4.05 | 4.32 | 4.32 | 2.37% | 471,783 |
| Jan 16, 2026 | 3.87 | 4.27 | 3.86 | 4.22 | 4.22 | 11.94% | 693,899 |
| Jan 15, 2026 | 3.97 | 4.05 | 3.74 | 3.77 | 3.77 | -4.80% | 624,000 |
| Jan 14, 2026 | 4.18 | 4.24 | 3.93 | 3.96 | 3.96 | -4.12% | 555,478 |
| Jan 13, 2026 | 4.67 | 4.73 | 4.09 | 4.13 | 4.13 | -12.13% | 661,286 |
| Jan 12, 2026 | 5.06 | 5.14 | 4.65 | 4.70 | 4.70 | -6.56% | 1,238,370 |
| Jan 9, 2026 | 4.60 | 5.19 | 4.58 | 5.03 | 5.03 | 9.83% | 1,442,012 |
| Jan 8, 2026 | 4.29 | 4.98 | 4.26 | 4.58 | 4.58 | 9.05% | 1,393,254 |
| Jan 7, 2026 | 3.84 | 4.25 | 3.83 | 4.20 | 4.20 | 10.24% | 631,457 |
| Jan 6, 2026 | 3.52 | 3.84 | 3.51 | 3.81 | 3.81 | 7.63% | 463,402 |
| Jan 5, 2026 | 3.76 | 3.81 | 3.46 | 3.54 | 3.54 | -5.60% | 713,800 |
| Jan 2, 2026 | 4.10 | 4.11 | 3.59 | 3.75 | 3.75 | -6.25% | 1,129,640 |
| Dec 31, 2025 | 4.03 | 4.06 | 3.88 | 4.00 | 4.00 | -0.74% | 635,507 |
| Dec 30, 2025 | 4.42 | 4.42 | 3.94 | 4.03 | 4.03 | -9.23% | 1,088,797 |
| Dec 29, 2025 | 4.87 | 4.91 | 4.34 | 4.44 | 4.44 | -9.94% | 618,706 |
| Dec 26, 2025 | 4.79 | 4.95 | 4.66 | 4.93 | 4.93 | 1.65% | 774,476 |
| Dec 24, 2025 | 4.59 | 4.96 | 4.50 | 4.85 | 4.85 | 5.43% | 320,605 |
| Dec 23, 2025 | 5.00 | 5.05 | 4.47 | 4.60 | 4.60 | -6.12% | 1,239,718 |
| Dec 22, 2025 | 4.33 | 4.93 | 4.26 | 4.90 | 4.90 | 14.49% | 1,628,793 |
| Dec 19, 2025 | 4.36 | 4.63 | 4.13 | 4.28 | 4.28 | -2.28% | 1,364,937 |
| Dec 18, 2025 | 4.33 | 4.60 | 4.04 | 4.38 | 4.38 | 3.06% | 1,406,811 |
| Dec 17, 2025 | 4.52 | 4.52 | 3.79 | 4.25 | 4.25 | -8.01% | 3,188,125 |
| Dec 16, 2025 | 3.61 | 4.64 | 3.56 | 4.62 | 4.62 | 21.26% | 5,833,625 |
| Dec 15, 2025 | 3.14 | 4.82 | 3.08 | 3.81 | 3.81 | 27.00% | 22,490,301 |
| Dec 12, 2025 | 2.31 | 3.25 | 2.30 | 3.00 | 3.00 | 30.43% | 8,347,754 |
| Dec 11, 2025 | 2.07 | 2.31 | 2.07 | 2.30 | 2.30 | 10.58% | 1,162,723 |
| Dec 10, 2025 | 1.90 | 2.13 | 1.89 | 2.08 | 2.08 | 9.47% | 847,985 |
| Dec 9, 2025 | 1.81 | 1.94 | 1.80 | 1.90 | 1.90 | 4.97% | 577,127 |
| Dec 8, 2025 | 1.73 | 1.84 | 1.73 | 1.81 | 1.81 | 5.23% | 489,538 |
| Dec 5, 2025 | 1.72 | 1.74 | 1.69 | 1.72 | 1.72 | -0.58% | 189,985 |
| Dec 4, 2025 | 1.73 | 1.77 | 1.71 | 1.73 | 1.73 | -0.57% | 257,559 |
| Dec 3, 2025 | 1.64 | 1.75 | 1.64 | 1.74 | 1.74 | 6.10% | 320,068 |
| Dec 2, 2025 | 1.79 | 1.80 | 1.64 | 1.64 | 1.64 | -8.38% | 348,501 |
| Dec 1, 2025 | 1.87 | 1.89 | 1.76 | 1.79 | 1.79 | -5.29% | 304,282 |
| Nov 28, 2025 | 1.90 | 1.92 | 1.85 | 1.89 | 1.89 | 2.72% | 176,052 |
| Nov 26, 2025 | 1.80 | 1.86 | 1.74 | 1.84 | 1.84 | 2.22% | 397,657 |
| Nov 25, 2025 | 1.75 | 1.83 | 1.68 | 1.80 | 1.80 | 2.27% | 297,604 |
| Nov 24, 2025 | 1.71 | 1.80 | 1.69 | 1.76 | 1.76 | 3.53% | 296,148 |
| Nov 21, 2025 | 1.72 | 1.75 | 1.67 | 1.70 | 1.70 | -1.73% | 278,526 |