Climb Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	15.62	16.08	15.13	15.90	15.90	2.45%	894,168
Sep 4, 2026	14.49	15.96	14.28	15.52	15.52	6.37%	1,495,263
Sep 3, 2026	13.96	15.39	13.60	14.59	14.59	-3.06%	5,525,958
Sep 2, 2026	14.79	15.29	14.40	15.05	15.05	1.55%	2,213,951
Sep 1, 2026	13.88	15.03	13.09	14.82	14.82	7.94%	1,969,132
Aug 31, 2026	14.58	14.70	13.49	13.73	13.73	-5.77%	1,436,138
Aug 28, 2026	14.86	15.13	14.37	14.57	14.57	-3.25%	840,018
Aug 27, 2026	16.09	16.33	14.94	15.06	15.06	-6.34%	1,551,821
Aug 26, 2026	17.72	17.80	16.01	16.08	16.08	-9.87%	1,391,672
Aug 25, 2026	16.75	18.33	16.75	17.84	17.84	8.78%	1,151,418
Aug 24, 2026	17.27	17.41	16.05	16.40	16.40	-5.09%	1,177,669
Aug 21, 2026	17.26	17.71	17.00	17.28	17.28	1.53%	957,411
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
Aug 13, 2026	14.58	15.21	14.51	14.73	14.73	2.36%	1,580,547
Aug 12, 2026	13.97	14.55	13.61	14.39	14.39	3.90%	1,318,671
Aug 11, 2026	13.67	13.98	13.23	13.85	13.85	2.29%	707,196
Aug 10, 2026	13.80	13.86	13.20	13.54	13.54	-3.29%	779,554
Aug 7, 2026	14.26	14.53	13.61	14.00	14.00	-	910,274
Aug 6, 2026	12.44	14.00	12.44	14.00	14.00	12.27%	1,425,532
Aug 5, 2026	12.56	12.76	12.15	12.47	12.47	-0.72%	1,103,992
Aug 4, 2026	12.10	12.76	12.07	12.56	12.56	6.35%	1,031,588
Aug 3, 2026	11.99	11.99	11.36	11.81	11.81	-0.76%	847,659
Jul 31, 2026	12.20	12.25	11.45	11.90	11.90	-1.49%	653,816
Jul 30, 2026	12.39	12.79	12.04	12.08	12.08	-0.25%	1,799,314
Jul 29, 2026	12.42	12.58	11.90	12.11	12.11	-1.46%	895,257
Jul 28, 2026	12.79	12.92	11.75	12.29	12.29	-3.91%	953,279
Jul 27, 2026	13.10	14.42	12.37	12.79	12.79	-0.39%	1,210,820
Jul 24, 2026	12.89	12.99	12.25	12.84	12.84	0.63%	665,914
Jul 23, 2026	12.46	12.89	12.25	12.76	12.76	1.43%	573,619
Jul 22, 2026	12.85	13.22	12.40	12.58	12.58	-3.97%	663,415
Jul 21, 2026	12.28	13.20	12.28	13.10	13.10	7.20%	1,513,768
Jul 20, 2026	12.70	13.19	12.14	12.22	12.22	-3.78%	845,987
Jul 17, 2026	12.20	13.53	12.14	12.70	12.70	0.95%	1,374,329
Jul 16, 2026	13.57	13.84	12.01	12.58	12.58	-9.30%	1,507,689
Jul 15, 2026	13.14	13.99	12.75	13.87	13.87	4.76%	974,938
Jul 14, 2026	13.28	13.68	13.00	13.24	13.24	0.23%	816,181
Jul 13, 2026	13.85	14.01	13.04	13.21	13.21	-5.64%	1,236,117
Jul 10, 2026	13.88	14.27	13.36	14.00	14.00	1.30%	1,254,206
Jul 9, 2026	13.57	13.94	13.13	13.82	13.82	1.84%	1,293,891
Jul 8, 2026	13.11	13.78	13.00	13.57	13.57	1.12%	1,401,841
Jul 7, 2026	13.36	13.71	12.84	13.42	13.42	1.13%	1,452,967
Jul 6, 2026	13.60	14.42	13.13	13.27	13.27	2.87%	2,293,150
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