Climb Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	15.06	17.00	14.24	16.33	16.33	10.86%	2,497,909
Aug 13, 2026	14.58	15.21	14.51	14.73	14.73	2.36%	1,580,421
Aug 12, 2026	13.97	14.55	13.61	14.39	14.39	3.90%	1,318,193
Aug 11, 2026	13.67	13.98	13.23	13.85	13.85	2.29%	707,179
Aug 10, 2026	13.80	13.86	13.20	13.54	13.54	-3.29%	779,380
Aug 7, 2026	14.26	14.53	13.61	14.00	14.00	-	910,241
Aug 6, 2026	12.44	14.00	12.44	14.00	14.00	12.27%	1,424,130
Aug 5, 2026	12.56	12.76	12.15	12.47	12.47	-0.72%	1,103,808
Aug 4, 2026	12.10	12.76	12.07	12.56	12.56	6.35%	915,524
Aug 3, 2026	11.99	11.99	11.36	11.81	11.81	-0.76%	847,553
Jul 31, 2026	12.20	12.25	11.45	11.90	11.90	-1.49%	631,772
Jul 30, 2026	12.39	12.79	12.04	12.08	12.08	-0.25%	1,795,762
Jul 29, 2026	12.42	12.58	11.90	12.11	12.11	-1.46%	873,447
Jul 28, 2026	12.79	12.92	11.75	12.29	12.29	-3.91%	935,992
Jul 27, 2026	13.10	14.42	12.37	12.79	12.79	-0.39%	1,208,761
Jul 24, 2026	12.89	12.99	12.25	12.84	12.84	0.63%	665,913
Jul 23, 2026	12.46	12.89	12.25	12.76	12.76	1.43%	573,239
Jul 22, 2026	12.85	13.22	12.40	12.58	12.58	-3.97%	663,171
Jul 21, 2026	12.28	13.20	12.28	13.10	13.10	7.20%	1,513,568
Jul 20, 2026	12.70	13.19	12.14	12.22	12.22	-3.78%	845,784
Jul 17, 2026	12.20	13.53	12.14	12.70	12.70	0.95%	1,374,289
Jul 16, 2026	13.57	13.84	12.01	12.58	12.58	-9.30%	1,506,780
Jul 15, 2026	13.14	13.99	12.75	13.87	13.87	4.76%	973,674
Jul 14, 2026	13.28	13.68	13.00	13.24	13.24	0.23%	816,102
Jul 13, 2026	13.85	14.01	13.04	13.21	13.21	-5.64%	1,235,984
Jul 10, 2026	13.88	14.27	13.36	14.00	14.00	1.30%	1,254,119
Jul 9, 2026	13.57	13.94	13.13	13.82	13.82	1.84%	1,254,233
Jul 8, 2026	13.11	13.78	13.00	13.57	13.57	1.12%	1,401,352
Jul 7, 2026	13.36	13.71	12.84	13.42	13.42	1.13%	1,365,511
Jul 6, 2026	13.60	14.42	13.13	13.27	13.27	2.87%	2,165,481
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
Jun 26, 2026	12.51	13.16	12.42	13.08	13.08	3.32%	6,319,982
Jun 25, 2026	12.75	13.46	12.60	12.66	12.66	-0.71%	1,185,973
Jun 24, 2026	12.48	12.81	12.00	12.75	12.75	3.66%	1,566,856
Jun 23, 2026	11.95	12.58	11.88	12.30	12.30	0.99%	1,195,216
Jun 22, 2026	11.52	12.48	11.51	12.18	12.18	6.38%	1,431,166
Jun 18, 2026	11.66	12.18	11.09	11.45	11.45	0.97%	1,246,874
Jun 17, 2026	10.82	11.80	10.81	11.34	11.34	5.88%	906,916
Jun 16, 2026	11.51	11.80	10.71	10.71	10.71	-6.79%	864,669
Jun 15, 2026	11.66	11.87	11.27	11.49	11.49	0.44%	1,177,950
Jun 12, 2026	11.12	11.77	10.81	11.44	11.44	4.86%	858,993
Jun 11, 2026	10.72	11.25	10.66	10.91	10.91	1.02%	1,112,240
Jun 10, 2026	11.06	11.66	10.64	10.80	10.80	-3.01%	587,741
Jun 9, 2026	10.78	11.48	10.37	11.14	11.14	3.39%	3,678,580
Jun 8, 2026	11.05	11.95	10.73	10.77	10.77	2.09%	2,228,467
Jun 5, 2026	10.77	11.60	10.38	10.55	10.55	-3.30%	985,615
Jun 4, 2026	10.25	11.14	10.15	10.91	10.91	4.50%	1,210,738