Climb Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	10.72	11.23	10.66	10.93	-	1.20%	586,977
Jun 10, 2026	11.06	11.66	10.64	10.80	10.80	-3.01%	587,161
Jun 9, 2026	10.78	11.48	10.37	11.14	11.14	3.39%	3,677,971
Jun 8, 2026	11.05	11.95	10.73	10.77	10.77	2.09%	2,227,754
Jun 5, 2026	10.77	11.60	10.38	10.55	10.55	-3.30%	985,562
Jun 4, 2026	10.25	11.14	10.15	10.91	10.91	4.50%	1,118,922
Jun 3, 2026	11.01	11.34	10.36	10.44	10.44	-6.79%	1,162,609
Jun 2, 2026	11.75	11.75	10.65	11.20	11.20	-5.08%	1,424,641
Jun 1, 2026	10.83	12.18	10.56	11.80	11.80	7.66%	2,481,911
May 29, 2026	11.24	11.56	10.86	10.96	10.96	-3.35%	605,207
May 28, 2026	11.85	12.00	10.95	11.34	11.34	-5.18%	929,091
May 27, 2026	11.44	12.20	11.38	11.96	11.96	5.00%	1,029,627
May 26, 2026	11.19	11.57	11.14	11.39	11.39	3.55%	676,031
May 22, 2026	11.01	11.27	10.64	11.00	11.00	0.82%	454,094
May 21, 2026	10.39	11.04	10.39	10.91	10.91	3.71%	604,049
May 20, 2026	9.72	10.58	9.71	10.52	10.52	9.02%	697,412
May 19, 2026	9.71	9.93	9.25	9.65	9.65	-2.33%	516,038
May 18, 2026	10.80	10.80	9.63	9.88	9.88	-8.52%	628,337
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
May 8, 2026	11.91	12.24	11.32	11.37	11.37	-4.53%	1,139,467
May 7, 2026	12.48	12.48	11.66	11.91	11.91	-2.54%	929,956
May 6, 2026	11.48	12.35	11.31	12.22	12.22	6.72%	1,334,304
May 5, 2026	9.93	11.49	9.93	11.45	11.45	18.16%	1,790,163
May 4, 2026	8.88	9.72	8.88	9.69	9.69	8.75%	819,804
May 1, 2026	8.89	9.10	7.91	8.91	8.91	0.34%	1,791,119
Apr 30, 2026	8.82	9.05	8.39	8.88	8.88	1.14%	1,011,486
Apr 29, 2026	9.10	9.34	8.75	8.78	8.78	-5.18%	1,225,355
Apr 28, 2026	10.01	10.10	9.12	9.26	9.26	-2.53%	2,689,696
Apr 27, 2026	9.13	9.93	9.13	9.50	9.50	3.94%	433,745
Apr 24, 2026	9.14	9.27	8.70	9.14	9.14	1.33%	260,950
Apr 23, 2026	9.29	9.44	8.71	9.02	9.02	-3.01%	488,016
Apr 22, 2026	9.46	10.00	9.11	9.30	9.30	-0.75%	1,532,571
Apr 21, 2026	9.24	9.90	9.13	9.37	9.37	4.46%	809,837
Apr 20, 2026	9.19	9.32	8.85	8.97	8.97	-2.07%	598,156
Apr 17, 2026	8.97	9.40	8.59	9.16	9.16	3.85%	450,921
Apr 16, 2026	8.66	8.95	8.35	8.82	8.82	1.97%	378,176
Apr 15, 2026	9.18	9.18	8.17	8.65	8.65	-2.26%	830,191
Apr 14, 2026	8.73	9.25	8.67	8.85	8.85	2.55%	433,781
Apr 13, 2026	8.35	9.00	8.25	8.63	8.63	2.62%	437,114
Apr 10, 2026	8.10	8.52	8.06	8.41	8.41	4.47%	828,039
Apr 9, 2026	7.09	8.16	7.09	8.05	8.05	13.38%	572,373
Apr 8, 2026	7.10	7.29	6.84	7.10	7.10	3.35%	363,892
Apr 7, 2026	6.70	6.87	6.22	6.87	6.87	1.93%	424,641
Apr 6, 2026	6.58	7.05	6.52	6.74	6.74	2.74%	320,082
Apr 2, 2026	6.82	7.22	6.42	6.56	6.56	-5.61%	441,295
Apr 1, 2026	6.83	7.29	6.79	6.95	6.95	1.46%	768,909