Climb Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	10.76	10.99	10.19	10.36	10.36	-4.69%	667,814
Nov 12, 2026	11.97	12.16	10.67	10.87	10.87	-11.27%	1,346,460
Nov 11, 2026	11.72	12.44	11.49	12.25	12.25	4.34%	1,664,489
Nov 10, 2026	10.96	11.87	10.62	11.74	11.74	6.63%	1,568,300
Nov 9, 2026	10.49	11.54	10.28	11.01	11.01	7.00%	1,783,991
Nov 6, 2026	9.05	10.33	8.84	10.29	10.29	16.01%	1,140,063
Nov 5, 2026	8.87	9.20	8.49	8.87	8.87	-4.93%	1,435,454
Nov 4, 2026	9.97	10.10	9.19	9.33	9.33	-4.31%	1,044,048
Nov 3, 2026	9.86	10.07	9.56	9.75	9.75	0.10%	887,671
Nov 2, 2026	10.25	10.44	9.69	9.74	9.74	-4.98%	1,146,935
Oct 30, 2026	10.15	10.51	10.02	10.25	10.25	-0.77%	708,753
Oct 29, 2026	10.36	10.55	10.09	10.33	10.33	2.08%	688,983
Oct 28, 2026	9.32	10.13	9.25	10.12	10.12	5.75%	945,761
Oct 27, 2026	9.09	10.15	8.82	9.57	9.57	8.63%	3,904,390
Oct 26, 2026	9.88	9.99	8.70	8.81	8.81	-13.54%	3,381,239
Oct 23, 2026	10.47	10.66	10.05	10.19	10.19	-3.32%	495,694
Oct 22, 2026	10.57	11.23	10.44	10.54	10.54	-3.04%	654,057
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