Climb Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	11.39	11.67	11.24	11.55	-	0.70%	385,612
Sep 30, 2026	11.69	11.93	11.32	11.47	11.47	-0.26%	1,411,159
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
Sep 3, 2026	13.96	15.39	13.60	14.59	14.59	-3.06%	5,527,183
Sep 2, 2026	14.79	15.29	14.40	15.05	15.05	1.55%	2,214,698
Sep 1, 2026	13.88	15.03	13.09	14.82	14.82	7.94%	1,972,572
Aug 31, 2026	14.58	14.70	13.49	13.73	13.73	-5.77%	1,437,486
Aug 28, 2026	14.86	15.13	14.37	14.57	14.57	-3.25%	840,930
Aug 27, 2026	16.09	16.33	14.94	15.06	15.06	-6.34%	1,557,293
Aug 26, 2026	17.72	17.80	16.01	16.08	16.08	-9.87%	1,392,870
Aug 25, 2026	16.75	18.33	16.75	17.84	17.84	8.78%	1,204,167
Aug 24, 2026	17.27	17.41	16.05	16.40	16.40	-5.09%	1,177,959
Aug 21, 2026	17.26	17.71	17.00	17.28	17.28	1.53%	957,412
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