5 DAY PERFORMANCE
-41.06%
1 MONTH PERFORMANCE
-36.07%
3 MONTH PERFORMANCE
+3.28%
6 MONTH PERFORMANCE
+47.06%
YEAR-TO-DATE PERFORMANCE
+81.25%
1 YEAR PERFORMANCE
+514.41%
Climb Bio Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $12.51 | $13.08 (4.56%) | $13.16 | $12.42 | 6.32 M | $892.15 M |
| 06/25/2026 | $12.75 | $12.66 (-0.71%) | $13.46 | $12.60 | 1.19 M | $863.50 M |
| 06/24/2026 | $12.48 | $12.75 (2.16%) | $12.81 | $12.00 | 1.57 M | $869.64 M |
| 06/23/2026 | $11.95 | $12.30 (2.93%) | $12.58 | $11.88 | 1.20 M | $838.95 M |
| 06/22/2026 | $11.52 | $12.18 (5.73%) | $12.48 | $11.51 | 1.43 M | $830.77 M |
| 06/18/2026 | $11.66 | $11.45 (-1.8%) | $12.18 | $11.09 | 1.25 M | $780.97 M |
| 06/17/2026 | $10.82 | $11.34 (4.81%) | $11.80 | $10.81 | 906.92 K | $773.47 M |
| 06/16/2026 | $11.51 | $10.71 (-6.95%) | $11.80 | $10.71 | 864.67 K | $730.50 M |
| 06/15/2026 | $11.66 | $11.49 (-1.46%) | $11.87 | $11.27 | 1.18 M | $783.70 M |
| 06/12/2026 | $11.12 | $11.44 (2.88%) | $11.77 | $10.81 | 858.99 K | $780.29 M |
| 06/11/2026 | $10.72 | $10.91 (1.77%) | $11.25 | $10.66 | 1.11 M | $744.14 M |
| 06/10/2026 | $11.06 | $10.80 (-2.35%) | $11.66 | $10.64 | 587.74 K | $736.64 M |
| 06/09/2026 | $10.78 | $11.14 (3.34%) | $11.48 | $10.37 | 3.68 M | $759.83 M |
| 06/08/2026 | $11.05 | $10.77 (-2.53%) | $11.95 | $10.73 | 2.23 M | $734.59 M |
| 06/05/2026 | $10.77 | $10.55 (-2.04%) | $11.60 | $10.38 | 985.62 K | $719.59 M |
| 06/04/2026 | $10.25 | $10.91 (6.44%) | $11.14 | $10.15 | 1.21 M | $744.14 M |
| 06/03/2026 | $11.01 | $10.44 (-5.18%) | $11.34 | $10.36 | 1.30 M | $712.08 M |
| 06/02/2026 | $11.75 | $11.20 (-4.68%) | $11.75 | $10.65 | 1.42 M | $763.92 M |
| 06/01/2026 | $10.83 | $11.80 (8.96%) | $12.18 | $10.56 | 2.48 M | $804.85 M |
| 05/29/2026 | $11.24 | $10.96 (-2.49%) | $11.56 | $10.86 | 605.38 K | $747.55 M |
| 05/28/2026 | $11.85 | $11.34 (-4.3%) | $12.00 | $10.95 | 929.13 K | $773.47 M |
| 05/27/2026 | $11.44 | $11.96 (4.55%) | $12.20 | $11.38 | 1.03 M | $815.76 M |
| 05/26/2026 | $11.19 | $11.39 (1.79%) | $11.57 | $11.13 | 676.54 K | $776.88 M |
| 05/22/2026 | $11.01 | $11.00 (-0.09%) | $11.27 | $10.64 | 454.80 K | $750.28 M |
| 05/21/2026 | $10.39 | $10.91 (5%) | $11.04 | $10.39 | 604.11 K | $744.14 M |
| 05/20/2026 | $9.72 | $10.52 (8.23%) | $10.58 | $9.71 | 697.42 K | $717.54 M |
| 05/19/2026 | $9.71 | $9.65 (-0.62%) | $9.93 | $9.25 | 516.11 K | $658.20 M |
| 05/18/2026 | $10.80 | $9.88 (-8.52%) | $10.80 | $9.63 | 634.70 K | $673.89 M |
| 05/15/2026 | $11.04 | $10.80 (-2.17%) | $11.17 | $10.62 | 655.31 K | $736.64 M |
| 05/14/2026 | $11.72 | $11.33 (-3.33%) | $11.73 | $11.06 | 435.84 K | $772.79 M |
| 05/13/2026 | $11.17 | $11.41 (2.15%) | $11.50 | $10.87 | 375.35 K | $778.25 M |
| 05/12/2026 | $11.22 | $11.17 (-0.45%) | $11.34 | $10.80 | 310.85 K | $761.88 M |
| 05/11/2026 | $11.52 | $11.12 (-3.47%) | $12.48 | $11.09 | 1.25 M | $758.47 M |
| 05/08/2026 | $11.91 | $11.37 (-4.53%) | $12.24 | $11.32 | 1.14 M | $775.52 M |
| 05/07/2026 | $12.48 | $11.91 (-4.57%) | $12.48 | $11.66 | 930.00 K | $812.35 M |
| 05/06/2026 | $11.48 | $12.22 (6.45%) | $12.35 | $11.31 | 1.33 M | $833.49 M |
| 05/05/2026 | $9.93 | $11.45 (15.31%) | $11.49 | $9.93 | 1.79 M | $780.97 M |
| 05/04/2026 | $8.88 | $9.69 (9.12%) | $9.72 | $8.88 | 819.80 K | $660.93 M |
| 05/01/2026 | $8.89 | $8.91 (0.22%) | $9.10 | $7.91 | 1.79 M | $607.73 M |
| 04/30/2026 | $8.82 | $8.88 (0.68%) | $9.05 | $8.39 | 1.01 M | $605.68 M |
| 04/29/2026 | $9.10 | $8.78 (-3.52%) | $9.34 | $8.75 | 1.23 M | $598.86 M |
| 04/28/2026 | $10.01 | $9.26 (-7.49%) | $10.10 | $9.12 | 2.69 M | $631.60 M |
| 04/27/2026 | $9.13 | $9.50 (4.05%) | $9.93 | $9.13 | 433.75 K | $647.97 M |
| 04/24/2026 | $9.14 | $9.14 (0%) | $9.27 | $8.70 | 260.95 K | $623.41 M |
| 04/23/2026 | $9.29 | $9.02 (-2.91%) | $9.44 | $8.71 | 488.02 K | $615.23 M |
| 04/22/2026 | $9.46 | $9.30 (-1.69%) | $10.00 | $9.11 | 1.53 M | $634.33 M |
| 04/21/2026 | $9.24 | $9.37 (1.41%) | $9.90 | $9.13 | 809.84 K | $639.10 M |
| 04/20/2026 | $9.19 | $8.97 (-2.39%) | $9.32 | $8.85 | 598.20 K | $611.82 M |
| 04/17/2026 | $8.97 | $9.16 (2.12%) | $9.40 | $8.59 | 450.92 K | $624.78 M |
| 04/16/2026 | $8.66 | $8.82 (1.85%) | $8.95 | $8.35 | 378.18 K | $601.59 M |
| 04/15/2026 | $9.18 | $8.65 (-5.77%) | $9.18 | $8.17 | 830.20 K | $589.99 M |
| 04/14/2026 | $8.73 | $8.85 (1.37%) | $9.25 | $8.67 | 433.78 K | $603.63 M |
| 04/13/2026 | $8.35 | $8.63 (3.35%) | $9.00 | $8.25 | 437.11 K | $588.63 M |
| 04/10/2026 | $8.10 | $8.41 (3.83%) | $8.52 | $8.06 | 828.04 K | $573.62 M |
| 04/09/2026 | $7.09 | $8.05 (13.54%) | $8.16 | $7.09 | 572.40 K | $549.07 M |
| 04/08/2026 | $7.10 | $7.10 (0%) | $7.29 | $6.84 | 363.90 K | $484.27 M |
| 04/07/2026 | $6.70 | $6.87 (2.54%) | $6.87 | $6.22 | 424.64 K | $468.58 M |
| 04/06/2026 | $6.58 | $6.74 (2.43%) | $7.05 | $6.52 | 320.10 K | $459.72 M |
| 04/02/2026 | $6.82 | $6.56 (-3.81%) | $7.22 | $6.42 | 441.30 K | $447.44 M |
| 04/01/2026 | $6.83 | $6.95 (1.76%) | $7.29 | $6.79 | 768.91 K | $474.04 M |
| 03/31/2026 | $6.60 | $6.85 (3.79%) | $7.15 | $6.57 | 289.50 K | $467.22 M |
| 03/30/2026 | $6.93 | $6.54 (-5.63%) | $7.08 | $6.48 | 307.45 K | $446.08 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.
