Climb Bio, Inc. (CLYM)
NASDAQ: CLYM · Real-Time Price · USD
10.91
+0.39 (3.71%)
May 21, 2026, 4:00 PM EDT - Market closed
Climb Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 6.60 | 7.15 | 6.57 | 6.85 | 6.85 | 4.74% | 289,455 |
| Mar 30, 2026 | 6.93 | 7.08 | 6.48 | 6.54 | 6.54 | -6.84% | 307,447 |
| Mar 27, 2026 | 6.99 | 7.46 | 6.94 | 7.02 | 7.02 | -1.27% | 401,566 |
| Mar 26, 2026 | 6.96 | 7.20 | 6.86 | 7.11 | 7.11 | 1.86% | 413,652 |
| Mar 25, 2026 | 6.79 | 7.00 | 6.61 | 6.98 | 6.98 | 4.49% | 547,777 |
| Mar 24, 2026 | 6.77 | 7.10 | 6.37 | 6.68 | 6.68 | 2.14% | 516,426 |
| Mar 23, 2026 | 6.12 | 6.67 | 5.87 | 6.54 | 6.54 | 7.04% | 512,639 |
| Mar 20, 2026 | 6.92 | 7.11 | 6.00 | 6.11 | 6.11 | -12.46% | 564,974 |
| Mar 19, 2026 | 6.96 | 7.22 | 6.68 | 6.98 | 6.98 | -1.97% | 668,887 |
| Mar 18, 2026 | 7.18 | 7.36 | 6.95 | 7.12 | 7.12 | - | 484,776 |
| Mar 17, 2026 | 7.13 | 7.18 | 6.86 | 7.12 | 7.12 | -0.14% | 271,669 |
| Mar 16, 2026 | 7.07 | 7.38 | 6.95 | 7.13 | 7.13 | 1.42% | 383,666 |
| Mar 13, 2026 | 7.29 | 7.45 | 6.83 | 7.03 | 7.03 | -3.17% | 446,011 |
| Mar 12, 2026 | 7.20 | 7.35 | 6.88 | 7.26 | 7.26 | -0.95% | 401,155 |