5 DAY PERFORMANCE
+56.46%
1 MONTH PERFORMANCE
+44.65%
3 MONTH PERFORMANCE
-11.54%
6 MONTH PERFORMANCE
-72.81%
YEAR-TO-DATE PERFORMANCE
+27.78%
Climb Bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $1.28 | $1.33 (3.91%) | $1.41 | $1.26 | 343,821 | $87.15 M |
| 03/12/2025 | $1.30 | $1.25 (-3.85%) | $1.32 | $1.20 | 215,490 | $84.13 M |
| 03/11/2025 | $1.41 | $1.30 (-7.8%) | $1.41 | $1.27 | 470,816 | $87.49 M |
| 03/10/2025 | $1.44 | $1.41 (-2.08%) | $1.46 | $1.31 | 192,700 | $94.89 M |
| 03/07/2025 | $1.39 | $1.47 (5.76%) | $1.51 | $1.39 | 132,623 | $98.93 M |
| 03/06/2025 | $1.41 | $1.47 (4.26%) | $1.47 | $1.37 | 114,119 | $98.93 M |
| 03/05/2025 | $1.43 | $1.41 (-1.4%) | $1.43 | $1.32 | 180,900 | $94.89 M |
| 03/04/2025 | $1.35 | $1.38 (2.22%) | $1.41 | $1.31 | 313,995 | $92.87 M |
| 03/03/2025 | $1.45 | $1.35 (-6.9%) | $1.49 | $1.30 | 269,200 | $90.86 M |
| 02/28/2025 | $1.36 | $1.45 (6.62%) | $1.46 | $1.36 | 259,831 | $97.59 M |
| 02/27/2025 | $1.47 | $1.39 (-5.44%) | $1.51 | $1.39 | 145,600 | $93.55 M |
| 02/26/2025 | $1.39 | $1.48 (6.47%) | $1.53 | $1.30 | 2.05 M | $99.60 M |
| 02/25/2025 | $1.43 | $1.39 (-2.8%) | $1.46 | $1.37 | 191,840 | $93.55 M |
| 02/24/2025 | $1.55 | $1.42 (-8.39%) | $1.59 | $1.42 | 342,122 | $95.57 M |
| 02/21/2025 | $1.48 | $1.47 (-0.68%) | $1.53 | $1.44 | 461,300 | $98.93 M |
| 02/20/2025 | $1.42 | $1.44 (1.41%) | $1.50 | $1.41 | 154,502 | $96.91 M |
| 02/19/2025 | $1.50 | $1.42 (-5.33%) | $1.54 | $1.42 | 234,100 | $95.57 M |
| 02/18/2025 | $1.51 | $1.53 (1.32%) | $1.59 | $1.51 | 297,218 | $102.97 M |
| 02/14/2025 | $1.59 | $1.52 (-4.4%) | $1.61 | $1.51 | 408,100 | $102.30 M |
| 02/13/2025 | $1.51 | $1.59 (5.3%) | $1.65 | $1.51 | 748,820 | $107.01 M |
| 02/12/2025 | $1.51 | $1.51 (0%) | $1.60 | $1.50 | 487,000 | $101.62 M |
| 02/11/2025 | $1.60 | $1.55 (-3.13%) | $1.62 | $1.53 | 338,827 | $104.32 M |
| 02/10/2025 | $1.75 | $1.58 (-9.71%) | $1.77 | $1.55 | 396,100 | $106.33 M |
| 02/07/2025 | $1.75 | $1.68 (-4%) | $1.83 | $1.65 | 418,100 | $113.06 M |
| 02/06/2025 | $1.90 | $1.75 (-7.89%) | $1.96 | $1.75 | 226,603 | $117.78 M |
| 02/05/2025 | $1.89 | $1.90 (0.53%) | $1.95 | $1.85 | 147,400 | $127.87 M |
| 02/04/2025 | $1.98 | $1.87 (-5.56%) | $2.00 | $1.86 | 242,814 | $125.85 M |
| 02/03/2025 | $1.85 | $1.99 (7.57%) | $2.05 | $1.84 | 169,826 | $133.93 M |
| 01/31/2025 | $1.94 | $1.90 (-2.06%) | $1.99 | $1.89 | 122,322 | $127.87 M |
| 01/30/2025 | $1.95 | $1.93 (-1.03%) | $1.98 | $1.91 | 92,000 | $129.89 M |
| 01/29/2025 | $1.90 | $1.93 (1.58%) | $1.94 | $1.83 | 169,000 | $129.89 M |
| 01/28/2025 | $1.90 | $1.91 (0.53%) | $1.95 | $1.79 | 502,724 | $128.54 M |
| 01/27/2025 | $1.80 | $1.93 (7.22%) | $1.95 | $1.76 | 469,100 | $129.89 M |
| 01/24/2025 | $1.90 | $1.81 (-4.74%) | $1.90 | $1.75 | 546,514 | $121.81 M |
| 01/23/2025 | $1.90 | $1.82 (-4.21%) | $1.90 | $1.80 | 160,611 | $122.49 M |
| 01/22/2025 | $1.90 | $1.87 (-1.58%) | $1.90 | $1.78 | 260,600 | $125.85 M |
| 01/21/2025 | $1.98 | $1.88 (-5.05%) | $1.99 | $1.86 | 184,806 | $126.52 M |
| 01/17/2025 | $2.02 | $1.95 (-3.47%) | $2.05 | $1.91 | 141,900 | $131.24 M |
| 01/16/2025 | $2.00 | $2.01 (0.5%) | $2.07 | $1.99 | 162,000 | $135.27 M |
| 01/15/2025 | $1.99 | $2.00 (0.5%) | $2.04 | $1.88 | 500,000 | $134.60 M |
| 01/14/2025 | $1.99 | $1.87 (-6.03%) | $1.99 | $1.79 | 3.35 M | $125.85 M |
| 01/13/2025 | $2.00 | $1.92 (-4%) | $2.01 | $1.87 | 341,900 | $129.22 M |
| 01/10/2025 | $2.00 | $2.00 (0%) | $2.27 | $1.97 | 1.71 M | $134.45 M |
| 01/08/2025 | $2.08 | $1.87 (-10.1%) | $2.08 | $1.87 | 129,500 | $125.71 M |
| 01/07/2025 | $2.29 | $2.09 (-8.73%) | $2.36 | $2.06 | 164,809 | $140.50 M |
| 01/06/2025 | $2.24 | $2.30 (2.68%) | $2.36 | $2.18 | 308,019 | $154.61 M |
| 01/03/2025 | $2.09 | $2.25 (7.66%) | $2.35 | $2.02 | 365,432 | $151.25 M |
| 01/02/2025 | $1.80 | $2.07 (15%) | $2.25 | $1.80 | 630,700 | $139.15 M |
| 12/31/2024 | $1.88 | $1.80 (-4.26%) | $1.88 | $1.73 | 412,200 | $121.00 M |
| 12/30/2024 | $2.06 | $1.85 (-10.19%) | $2.06 | $1.85 | 370,830 | $124.36 M |
| 12/27/2024 | $2.27 | $2.10 (-7.49%) | $2.29 | $2.04 | 508,803 | $141.17 M |
| 12/26/2024 | $1.96 | $2.27 (15.82%) | $2.36 | $1.96 | 851,300 | $152.60 M |
| 12/24/2024 | $1.91 | $1.98 (3.66%) | $2.02 | $1.87 | 402,535 | $133.10 M |
| 12/23/2024 | $1.95 | $1.92 (-1.54%) | $2.06 | $1.86 | 801,500 | $129.07 M |
| 12/20/2024 | $1.93 | $1.95 (1.04%) | $2.07 | $1.86 | 1.47 M | $131.09 M |
| 12/19/2024 | $2.02 | $1.95 (-3.47%) | $2.12 | $1.89 | 365,130 | $131.09 M |
| 12/18/2024 | $2.32 | $2.03 (-12.5%) | $2.34 | $2.02 | 380,800 | $136.46 M |
| 12/17/2024 | $2.37 | $2.34 (-1.27%) | $2.48 | $2.30 | 188,200 | $157.30 M |
| 12/16/2024 | $2.63 | $2.42 (-7.98%) | $2.64 | $2.40 | 196,142 | $162.68 M |
| 12/13/2024 | $2.90 | $2.60 (-10.34%) | $2.90 | $2.57 | 137,300 | $174.78 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
