Climb Bio, Inc. (CLYM)
NASDAQ: CLYM · Real-Time Price · USD
9.26
-0.24 (-2.53%)
At close: Apr 28, 2026, 4:00 PM EDT
9.15
-0.11 (-1.19%)
After-hours: Apr 28, 2026, 7:52 PM EDT
Climb Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.01 | 10.10 | 9.12 | 9.26 | 9.26 | -2.53% | 2,684,636 |
| Apr 27, 2026 | 9.13 | 9.93 | 9.13 | 9.50 | 9.50 | 3.94% | 433,738 |
| 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 |
| Mar 11, 2026 | 7.80 | 7.82 | 7.00 | 7.33 | 7.33 | - | 657,730 |
| Mar 10, 2026 | 7.48 | 8.04 | 7.24 | 7.33 | 7.33 | 1.10% | 705,035 |
| Mar 9, 2026 | 7.03 | 7.39 | 6.85 | 7.25 | 7.25 | 0.97% | 537,306 |
| Mar 6, 2026 | 7.36 | 7.36 | 6.95 | 7.18 | 7.18 | -2.84% | 491,605 |
| Mar 5, 2026 | 7.28 | 7.46 | 6.80 | 7.39 | 7.39 | 1.51% | 763,040 |
| Mar 4, 2026 | 7.18 | 7.50 | 6.92 | 7.28 | 7.28 | 2.68% | 526,790 |
| Mar 3, 2026 | 6.80 | 7.13 | 6.58 | 7.09 | 7.09 | 0.28% | 593,150 |
| Mar 2, 2026 | 6.84 | 7.20 | 6.74 | 7.07 | 7.07 | -1.12% | 696,683 |
| Feb 27, 2026 | 7.20 | 7.59 | 7.10 | 7.15 | 7.15 | -3.12% | 582,313 |
| Feb 26, 2026 | 7.14 | 7.40 | 6.80 | 7.38 | 7.38 | 4.09% | 933,935 |
| Feb 25, 2026 | 6.39 | 7.09 | 6.25 | 7.09 | 7.09 | 11.48% | 1,940,085 |
| Feb 24, 2026 | 5.91 | 6.39 | 5.85 | 6.36 | 6.36 | 9.09% | 567,808 |
| Feb 23, 2026 | 5.62 | 5.94 | 5.58 | 5.83 | 5.83 | 3.55% | 416,284 |
| Feb 20, 2026 | 5.58 | 5.86 | 5.50 | 5.63 | 5.63 | -0.18% | 700,969 |
| Feb 19, 2026 | 5.47 | 5.69 | 5.31 | 5.64 | 5.64 | 2.55% | 336,395 |
| Feb 18, 2026 | 5.60 | 5.60 | 5.37 | 5.50 | 5.50 | -1.96% | 347,832 |
| Feb 17, 2026 | 5.64 | 5.78 | 5.16 | 5.61 | 5.61 | -1.06% | 610,902 |