5 DAY PERFORMANCE
-33.73%
1 MONTH PERFORMANCE
-54.40%
3 MONTH PERFORMANCE
-46.57%
6 MONTH PERFORMANCE
+2.11%
YEAR-TO-DATE PERFORMANCE
+81.25%
1 YEAR PERFORMANCE
+302.78%
Climb Bio Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $10.55 | $10.86 (2.94%) | $11.00 | $10.27 | 1.15 M | $827.03 M |
| 10/07/2026 | $10.43 | $10.71 (2.68%) | $10.95 | $10.34 | 755.81 K | $815.61 M |
| 10/06/2026 | $11.12 | $10.68 (-3.96%) | $11.25 | $10.64 | 954.53 K | $813.33 M |
| 10/05/2026 | $10.94 | $11.05 (1.01%) | $11.20 | $10.70 | 1.21 M | $841.50 M |
| 10/02/2026 | $11.29 | $10.94 (-3.1%) | $11.29 | $10.73 | 1.58 M | $833.13 M |
| 10/01/2026 | $11.39 | $11.07 (-2.81%) | $11.67 | $11.03 | 953.16 K | $843.03 M |
| 09/30/2026 | $11.69 | $11.47 (-1.88%) | $11.93 | $11.32 | 1.41 M | $873.49 M |
| 09/29/2026 | $11.79 | $11.50 (-2.46%) | $11.81 | $11.31 | 1.14 M | $875.77 M |
| 09/28/2026 | $11.57 | $11.74 (1.47%) | $11.93 | $11.39 | 811.30 K | $894.05 M |
| 09/25/2026 | $11.89 | $11.66 (-1.93%) | $11.92 | $11.53 | 1.53 M | $887.96 M |
| 09/24/2026 | $12.35 | $11.89 (-3.72%) | $12.42 | $11.38 | 1.87 M | $905.47 M |
| 09/23/2026 | $14.29 | $12.52 (-12.39%) | $14.39 | $12.06 | 2.14 M | $953.45 M |
| 09/22/2026 | $13.75 | $14.21 (3.35%) | $14.29 | $13.63 | 930.13 K | $1.08 B |
| 09/21/2026 | $14.13 | $13.64 (-3.47%) | $14.23 | $13.55 | 1.22 M | $1.04 B |
| 09/18/2026 | $14.15 | $14.05 (-0.71%) | $14.44 | $13.92 | 4.05 M | $1.07 B |
| 09/17/2026 | $14.49 | $14.06 (-2.97%) | $14.66 | $13.77 | 1.40 M | $1.07 B |
| 09/16/2026 | $14.00 | $14.11 (0.79%) | $14.55 | $13.87 | 2.62 M | $1.07 B |
| 09/15/2026 | $14.71 | $13.91 (-5.44%) | $14.71 | $13.38 | 1.55 M | $1.06 B |
| 09/14/2026 | $14.49 | $14.56 (0.48%) | $14.96 | $14.30 | 1.09 M | $1.11 B |
| 09/11/2026 | $15.21 | $14.25 (-6.31%) | $15.45 | $14.09 | 1.38 M | $1.09 B |
| 09/10/2026 | $14.83 | $14.95 (0.81%) | $15.07 | $14.16 | 1.49 M | $1.14 B |
| 09/09/2026 | $15.82 | $15.05 (-4.87%) | $16.17 | $14.96 | 1.63 M | $1.15 B |
| 09/08/2026 | $15.62 | $15.90 (1.79%) | $16.08 | $15.13 | 918.64 K | $1.21 B |
| 09/04/2026 | $14.49 | $15.52 (7.11%) | $15.96 | $14.28 | 1.50 M | $1.18 B |
| 09/03/2026 | $13.96 | $14.59 (4.51%) | $15.39 | $13.60 | 5.53 M | $1.11 B |
| 09/02/2026 | $14.79 | $15.05 (1.76%) | $15.29 | $14.40 | 2.21 M | $1.15 B |
| 09/01/2026 | $13.88 | $14.82 (6.77%) | $15.03 | $13.09 | 1.97 M | $1.13 B |
| 08/31/2026 | $14.58 | $13.73 (-5.83%) | $14.70 | $13.49 | 1.44 M | $1.05 B |
| 08/28/2026 | $14.86 | $14.57 (-1.95%) | $15.13 | $14.37 | 840.93 K | $1.11 B |
| 08/27/2026 | $16.09 | $15.06 (-6.4%) | $16.33 | $14.94 | 1.56 M | $1.15 B |
| 08/26/2026 | $17.72 | $16.08 (-9.26%) | $17.80 | $16.01 | 1.39 M | $1.22 B |
| 08/25/2026 | $16.75 | $17.84 (6.51%) | $18.33 | $16.75 | 1.20 M | $1.36 B |
| 08/24/2026 | $17.27 | $16.40 (-5.04%) | $17.41 | $16.05 | 1.18 M | $1.25 B |
| 08/21/2026 | $17.26 | $17.28 (0.12%) | $17.71 | $17.00 | 957.41 K | $1.32 B |
| 08/20/2026 | $17.16 | $17.02 (-0.82%) | $17.45 | $16.72 | 903.93 K | $1.30 B |
| 08/19/2026 | $18.09 | $17.34 (-4.15%) | $18.14 | $16.58 | 1.29 M | $1.32 B |
| 08/18/2026 | $16.90 | $17.39 (2.9%) | $17.53 | $16.45 | 1.16 M | $1.32 B |
| 08/17/2026 | $16.25 | $17.44 (7.32%) | $17.52 | $15.84 | 1.87 M | $1.33 B |
| 08/14/2026 | $15.06 | $16.33 (8.43%) | $17.00 | $14.24 | 2.50 M | $1.24 B |
| 08/13/2026 | $14.58 | $14.73 (1.03%) | $15.21 | $14.51 | 1.58 M | $1.12 B |
| 08/12/2026 | $13.97 | $14.39 (3.01%) | $14.55 | $13.61 | 1.32 M | $1.10 B |
| 08/11/2026 | $13.67 | $13.85 (1.32%) | $13.98 | $13.23 | 707.20 K | $1.05 B |
| 08/10/2026 | $13.80 | $13.54 (-1.88%) | $13.86 | $13.20 | 779.55 K | $1.03 B |
| 08/07/2026 | $14.26 | $14.00 (-1.82%) | $14.53 | $13.61 | 910.30 K | $1.07 B |
| 08/06/2026 | $12.44 | $14.00 (12.54%) | $14.00 | $12.44 | 1.43 M | $1.07 B |
| 08/05/2026 | $12.56 | $12.47 (-0.72%) | $12.76 | $12.15 | 1.10 M | $949.64 M |
| 08/04/2026 | $12.10 | $12.56 (3.8%) | $12.76 | $12.07 | 1.03 M | $856.68 M |
| 08/03/2026 | $11.99 | $11.81 (-1.5%) | $11.99 | $11.36 | 847.66 K | $805.53 M |
| 07/31/2026 | $12.20 | $11.90 (-2.46%) | $12.25 | $11.45 | 653.82 K | $811.67 M |
| 07/30/2026 | $12.39 | $12.08 (-2.5%) | $12.79 | $12.04 | 1.80 M | $823.94 M |
| 07/29/2026 | $12.42 | $12.11 (-2.5%) | $12.58 | $11.90 | 895.30 K | $825.99 M |
| 07/28/2026 | $12.79 | $12.29 (-3.91%) | $12.92 | $11.75 | 953.30 K | $838.27 M |
| 07/27/2026 | $13.10 | $12.79 (-2.37%) | $14.42 | $12.37 | 1.21 M | $872.37 M |
| 07/24/2026 | $12.89 | $12.84 (-0.39%) | $12.99 | $12.25 | 665.91 K | $875.78 M |
| 07/23/2026 | $12.46 | $12.76 (2.41%) | $12.89 | $12.25 | 573.62 K | $870.33 M |
| 07/22/2026 | $12.85 | $12.58 (-2.1%) | $13.22 | $12.40 | 663.42 K | $858.05 M |
| 07/21/2026 | $12.28 | $13.10 (6.68%) | $13.20 | $12.28 | 1.51 M | $893.52 M |
| 07/20/2026 | $12.70 | $12.22 (-3.78%) | $13.18 | $12.14 | 845.99 K | $833.49 M |
| 07/17/2026 | $12.20 | $12.70 (4.1%) | $13.53 | $12.14 | 1.37 M | $866.23 M |
| 07/16/2026 | $13.57 | $12.58 (-7.3%) | $13.84 | $12.01 | 1.51 M | $858.05 M |
| 07/15/2026 | $13.14 | $13.87 (5.56%) | $13.99 | $12.75 | 974.94 K | $946.04 M |
| 07/14/2026 | $13.28 | $13.24 (-0.3%) | $13.68 | $13.00 | 816.18 K | $903.06 M |
| 07/13/2026 | $13.85 | $13.21 (-4.62%) | $14.01 | $13.04 | 1.24 M | $901.02 M |
| 07/10/2026 | $13.88 | $14.00 (0.86%) | $14.27 | $13.36 | 1.25 M | $954.90 M |
| 07/09/2026 | $13.57 | $13.82 (1.84%) | $13.94 | $13.13 | 1.29 M | $942.63 M |
| 07/08/2026 | $13.11 | $13.57 (3.51%) | $13.78 | $13.00 | 1.40 M | $925.57 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.
