Climb Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	12.85	13.22	12.40	12.58	12.58	-3.97%	663,171
Jul 21, 2026	12.28	13.20	12.28	13.10	13.10	7.20%	1,513,568
Jul 20, 2026	12.70	13.19	12.14	12.22	12.22	-3.78%	845,784
Jul 17, 2026	12.20	13.53	12.14	12.70	12.70	0.95%	1,374,289
Jul 16, 2026	13.57	13.84	12.01	12.58	12.58	-9.30%	1,506,780
Jul 15, 2026	13.14	13.99	12.75	13.87	13.87	4.76%	973,674
Jul 14, 2026	13.28	13.68	13.00	13.24	13.24	0.23%	816,102
Jul 13, 2026	13.85	14.01	13.04	13.21	13.21	-5.64%	1,235,984
Jul 10, 2026	13.88	14.27	13.36	14.00	14.00	1.30%	1,254,119
Jul 9, 2026	13.57	13.94	13.13	13.82	13.82	1.84%	1,254,233
Jul 8, 2026	13.11	13.78	13.00	13.57	13.57	1.12%	1,401,352
Jul 7, 2026	13.36	13.71	12.84	13.42	13.42	1.13%	1,365,511
Jul 6, 2026	13.60	14.42	13.13	13.27	13.27	2.87%	2,165,481
Jul 2, 2026	13.10	13.49	12.43	12.90	12.90	-2.93%	1,176,673
Jul 1, 2026	12.89	13.59	12.34	13.29	13.29	1.92%	1,912,342
Jun 30, 2026	13.54	13.69	12.79	13.04	13.04	-2.40%	1,566,484
Jun 29, 2026	13.08	13.59	12.92	13.36	13.36	2.14%	1,161,459
Jun 26, 2026	12.51	13.16	12.42	13.08	13.08	3.32%	6,319,982
Jun 25, 2026	12.75	13.46	12.60	12.66	12.66	-0.71%	1,185,973
Jun 24, 2026	12.48	12.81	12.00	12.75	12.75	3.66%	1,566,856
Jun 23, 2026	11.95	12.58	11.88	12.30	12.30	0.99%	1,195,216
Jun 22, 2026	11.52	12.48	11.51	12.18	12.18	6.38%	1,431,166
Jun 18, 2026	11.66	12.18	11.09	11.45	11.45	0.97%	1,246,874
Jun 17, 2026	10.82	11.80	10.81	11.34	11.34	5.88%	906,916
Jun 16, 2026	11.51	11.80	10.71	10.71	10.71	-6.79%	864,669
Jun 15, 2026	11.66	11.87	11.27	11.49	11.49	0.44%	1,177,950
Jun 12, 2026	11.12	11.77	10.81	11.44	11.44	4.86%	858,993
Jun 11, 2026	10.72	11.25	10.66	10.91	10.91	1.02%	1,112,240
Jun 10, 2026	11.06	11.66	10.64	10.80	10.80	-3.01%	587,741
Jun 9, 2026	10.78	11.48	10.37	11.14	11.14	3.39%	3,678,580
Jun 8, 2026	11.05	11.95	10.73	10.77	10.77	2.09%	2,228,467
Jun 5, 2026	10.77	11.60	10.38	10.55	10.55	-3.30%	985,615
Jun 4, 2026	10.25	11.14	10.15	10.91	10.91	4.50%	1,210,738
Jun 3, 2026	11.01	11.34	10.36	10.44	10.44	-6.79%	1,300,191
Jun 2, 2026	11.75	11.75	10.65	11.20	11.20	-5.08%	1,424,651
Jun 1, 2026	10.83	12.18	10.56	11.80	11.80	7.66%	2,482,154
May 29, 2026	11.24	11.56	10.86	10.96	10.96	-3.35%	605,377
May 28, 2026	11.85	12.00	10.95	11.34	11.34	-5.18%	929,128
May 27, 2026	11.44	12.20	11.38	11.96	11.96	5.00%	1,029,657
May 26, 2026	11.19	11.57	11.14	11.39	11.39	3.55%	676,541
May 22, 2026	11.01	11.27	10.64	11.00	11.00	0.82%	454,796
May 21, 2026	10.39	11.04	10.39	10.91	10.91	3.71%	604,109
May 20, 2026	9.72	10.58	9.71	10.52	10.52	9.02%	697,415
May 19, 2026	9.71	9.93	9.25	9.65	9.65	-2.33%	516,112
May 18, 2026	10.80	10.80	9.63	9.88	9.88	-8.52%	634,650
May 15, 2026	11.04	11.17	10.62	10.80	10.80	-4.68%	655,307
May 14, 2026	11.72	11.73	11.06	11.33	11.33	-0.70%	435,836
May 13, 2026	11.17	11.50	10.87	11.41	11.41	2.15%	375,352
May 12, 2026	11.22	11.34	10.80	11.17	11.17	0.45%	310,850
May 11, 2026	11.52	12.48	11.09	11.12	11.12	-2.20%	1,248,701