Climb Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	10.47	10.66	10.05	10.19	10.19	-3.32%	495,679
Oct 22, 2026	10.57	11.23	10.44	10.54	10.54	-3.04%	654,039
Oct 21, 2026	10.83	11.26	10.60	10.87	10.87	0.65%	930,385
Oct 20, 2026	9.84	10.99	9.84	10.80	10.80	11.00%	1,369,064
Oct 19, 2026	9.92	10.43	9.61	9.73	9.73	-0.92%	1,214,409
Oct 16, 2026	10.89	10.91	9.69	9.82	9.82	-9.99%	990,427
Oct 15, 2026	10.32	10.98	10.25	10.91	10.91	6.03%	515,487
Oct 14, 2026	10.19	10.64	10.09	10.29	10.29	-0.19%	987,717
Oct 13, 2026	10.75	10.79	10.18	10.31	10.31	-4.80%	901,343
Oct 12, 2026	10.91	11.15	10.73	10.83	10.83	-1.55%	911,847
Oct 9, 2026	10.81	11.30	10.75	11.00	11.00	1.29%	638,139
Oct 8, 2026	10.55	11.00	10.27	10.86	10.86	1.40%	1,148,858
Oct 7, 2026	10.43	10.95	10.34	10.71	10.71	0.28%	755,808
Oct 6, 2026	11.12	11.25	10.64	10.68	10.68	-3.35%	954,530
Oct 5, 2026	10.94	11.20	10.70	11.05	11.05	1.01%	1,206,413
Oct 2, 2026	11.29	11.29	10.73	10.94	10.94	-1.17%	1,575,012
Oct 1, 2026	11.39	11.67	11.03	11.07	11.07	-3.49%	953,156
Sep 30, 2026	11.69	11.93	11.32	11.47	11.47	-0.26%	1,411,230
Sep 29, 2026	11.79	11.81	11.31	11.50	11.50	-2.04%	1,140,421
Sep 28, 2026	11.57	11.93	11.39	11.74	11.74	0.69%	811,300
Sep 25, 2026	11.89	11.92	11.53	11.66	11.66	-1.93%	1,532,863
Sep 24, 2026	12.35	12.42	11.38	11.89	11.89	-5.03%	1,871,562
Sep 23, 2026	14.29	14.39	12.06	12.52	12.52	-11.89%	2,141,737
Sep 22, 2026	13.75	14.29	13.63	14.21	14.21	4.18%	930,127
Sep 21, 2026	14.13	14.23	13.55	13.64	13.64	-2.92%	1,222,282
Sep 18, 2026	14.15	14.44	13.92	14.05	14.05	-0.07%	4,049,711
Sep 17, 2026	14.49	14.66	13.77	14.06	14.06	-0.35%	1,401,598
Sep 16, 2026	14.00	14.55	13.87	14.11	14.11	1.44%	2,622,124
Sep 15, 2026	14.71	14.71	13.38	13.91	13.91	-4.46%	1,552,843
Sep 14, 2026	14.49	14.96	14.30	14.56	14.56	2.18%	1,094,949
Sep 11, 2026	15.21	15.45	14.09	14.25	14.25	-4.68%	1,378,431
Sep 10, 2026	14.83	15.07	14.16	14.95	14.95	-0.66%	1,494,645
Sep 9, 2026	15.82	16.17	14.96	15.05	15.05	-5.35%	1,634,470
Sep 8, 2026	15.62	16.08	15.13	15.90	15.90	2.45%	918,635
Sep 4, 2026	14.49	15.96	14.28	15.52	15.52	6.37%	1,495,360
Sep 3, 2026	13.96	15.39	13.60	14.59	14.59	-3.06%	5,527,183
Sep 2, 2026	14.79	15.29	14.40	15.05	15.05	1.55%	2,214,698
Sep 1, 2026	13.88	15.03	13.09	14.82	14.82	7.94%	1,972,572
Aug 31, 2026	14.58	14.70	13.49	13.73	13.73	-5.77%	1,437,486
Aug 28, 2026	14.86	15.13	14.37	14.57	14.57	-3.25%	840,930
Aug 27, 2026	16.09	16.33	14.94	15.06	15.06	-6.34%	1,557,293
Aug 26, 2026	17.72	17.80	16.01	16.08	16.08	-9.87%	1,392,870
Aug 25, 2026	16.75	18.33	16.75	17.84	17.84	8.78%	1,204,167
Aug 24, 2026	17.27	17.41	16.05	16.40	16.40	-5.09%	1,177,959
Aug 21, 2026	17.26	17.71	17.00	17.28	17.28	1.53%	957,412
Aug 20, 2026	17.16	17.45	16.72	17.02	17.02	-1.85%	903,929
Aug 19, 2026	18.09	18.14	16.58	17.34	17.34	-0.29%	1,286,595
Aug 18, 2026	16.90	17.53	16.45	17.39	17.39	-0.29%	1,159,760
Aug 17, 2026	16.25	17.52	15.84	17.44	17.44	6.80%	1,865,409
Aug 14, 2026	15.06	17.00	14.24	16.33	16.33	10.86%	2,498,243