5 DAY PERFORMANCE
-36.24%
1 MONTH PERFORMANCE
-15.99%
3 MONTH PERFORMANCE
+27.87%
6 MONTH PERFORMANCE
+287.70%
YEAR-TO-DATE PERFORMANCE
+81.25%
1 YEAR PERFORMANCE
+470.87%
Climb Bio Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $11.17 | $11.41 (2.15%) | $11.50 | $10.87 | 375.30 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 | $652.81 M |
| 05/01/2026 | $8.89 | $8.91 (0.22%) | $9.10 | $7.91 | 1.79 M | $600.26 M |
| 04/30/2026 | $8.82 | $8.88 (0.68%) | $9.05 | $8.39 | 1.01 M | $598.24 M |
| 04/29/2026 | $9.10 | $8.78 (-3.52%) | $9.34 | $8.75 | 1.23 M | $591.50 M |
| 04/28/2026 | $10.01 | $9.26 (-7.49%) | $10.10 | $9.12 | 2.69 M | $623.84 M |
| 04/27/2026 | $9.13 | $9.50 (4.05%) | $9.93 | $9.13 | 433.75 K | $640.01 M |
| 04/24/2026 | $9.14 | $9.14 (0%) | $9.27 | $8.70 | 260.95 K | $615.75 M |
| 04/23/2026 | $9.29 | $9.02 (-2.91%) | $9.44 | $8.71 | 488.02 K | $607.67 M |
| 04/22/2026 | $9.46 | $9.30 (-1.69%) | $10.00 | $9.11 | 1.53 M | $626.53 M |
| 04/21/2026 | $9.24 | $9.37 (1.41%) | $9.90 | $9.13 | 809.84 K | $631.25 M |
| 04/20/2026 | $9.19 | $8.97 (-2.39%) | $9.32 | $8.85 | 598.20 K | $604.30 M |
| 04/17/2026 | $8.97 | $9.16 (2.12%) | $9.40 | $8.59 | 450.92 K | $617.10 M |
| 04/16/2026 | $8.66 | $8.82 (1.85%) | $8.95 | $8.35 | 378.18 K | $594.20 M |
| 04/15/2026 | $9.18 | $8.65 (-5.77%) | $9.18 | $8.17 | 830.20 K | $582.74 M |
| 04/14/2026 | $8.73 | $8.85 (1.37%) | $9.25 | $8.67 | 433.78 K | $596.22 M |
| 04/13/2026 | $8.35 | $8.63 (3.35%) | $9.00 | $8.25 | 437.11 K | $581.40 M |
| 04/10/2026 | $8.10 | $8.41 (3.83%) | $8.52 | $8.06 | 828.04 K | $566.58 M |
| 04/09/2026 | $7.09 | $8.05 (13.54%) | $8.16 | $7.09 | 572.40 K | $542.32 M |
| 04/08/2026 | $7.10 | $7.10 (0%) | $7.29 | $6.84 | 363.90 K | $478.32 M |
| 04/07/2026 | $6.70 | $6.87 (2.54%) | $6.87 | $6.22 | 424.64 K | $462.83 M |
| 04/06/2026 | $6.58 | $6.74 (2.43%) | $7.05 | $6.52 | 320.10 K | $454.07 M |
| 04/02/2026 | $6.82 | $6.56 (-3.81%) | $7.22 | $6.42 | 441.30 K | $441.94 M |
| 04/01/2026 | $6.83 | $6.95 (1.76%) | $7.29 | $6.79 | 768.91 K | $468.22 M |
| 03/31/2026 | $6.60 | $6.85 (3.79%) | $7.15 | $6.57 | 289.50 K | $461.48 M |
| 03/30/2026 | $6.93 | $6.54 (-5.63%) | $7.08 | $6.48 | 307.45 K | $440.59 M |
| 03/27/2026 | $6.99 | $7.02 (0.43%) | $7.46 | $6.94 | 401.60 K | $472.93 M |
| 03/26/2026 | $6.96 | $7.11 (2.16%) | $7.20 | $6.86 | 413.65 K | $479.00 M |
| 03/25/2026 | $6.79 | $6.98 (2.8%) | $7.00 | $6.61 | 547.80 K | $470.24 M |
| 03/24/2026 | $6.77 | $6.68 (-1.33%) | $7.10 | $6.37 | 516.43 K | $450.03 M |
| 03/23/2026 | $6.12 | $6.54 (6.86%) | $6.67 | $5.87 | 512.64 K | $440.59 M |
| 03/20/2026 | $6.92 | $6.11 (-11.71%) | $7.11 | $6.00 | 565.00 K | $411.63 M |
| 03/19/2026 | $6.96 | $6.98 (0.29%) | $7.22 | $6.68 | 668.90 K | $470.24 M |
| 03/18/2026 | $7.18 | $7.12 (-0.84%) | $7.36 | $6.95 | 484.80 K | $479.67 M |
| 03/17/2026 | $7.13 | $7.12 (-0.14%) | $7.18 | $6.86 | 271.70 K | $479.67 M |
| 03/16/2026 | $7.07 | $7.13 (0.85%) | $7.38 | $6.95 | 383.70 K | $480.34 M |
| 03/13/2026 | $7.29 | $7.03 (-3.57%) | $7.45 | $6.83 | 446.01 K | $473.61 M |
| 03/12/2026 | $7.20 | $7.26 (0.83%) | $7.35 | $6.88 | 401.20 K | $489.10 M |
| 03/11/2026 | $7.80 | $7.33 (-6.03%) | $7.82 | $7.00 | 657.73 K | $493.82 M |
| 03/10/2026 | $7.48 | $7.33 (-2.01%) | $8.04 | $7.24 | 705.04 K | $493.82 M |
| 03/09/2026 | $7.03 | $7.25 (3.13%) | $7.39 | $6.85 | 537.31 K | $488.43 M |
| 03/06/2026 | $7.36 | $7.18 (-2.45%) | $7.36 | $6.95 | 491.61 K | $483.71 M |
| 03/05/2026 | $7.28 | $7.39 (1.51%) | $7.46 | $6.80 | 763.04 K | $497.86 M |
| 03/04/2026 | $7.18 | $7.28 (1.39%) | $7.50 | $6.92 | 526.80 K | $490.45 M |
| 03/03/2026 | $6.80 | $7.09 (4.26%) | $7.13 | $6.58 | 593.15 K | $477.65 M |
| 03/02/2026 | $6.84 | $7.07 (3.36%) | $7.20 | $6.74 | 696.70 K | $476.30 M |
| 02/27/2026 | $7.20 | $7.15 (-0.69%) | $7.59 | $7.10 | 582.31 K | $484.99 M |
| 02/26/2026 | $7.14 | $7.38 (3.36%) | $7.40 | $6.80 | 933.94 K | $500.59 M |
| 02/25/2026 | $6.39 | $7.09 (10.95%) | $7.09 | $6.25 | 1.94 M | $480.92 M |
| 02/24/2026 | $5.91 | $6.36 (7.61%) | $6.39 | $5.85 | 567.81 K | $431.41 M |
| 02/23/2026 | $5.62 | $5.83 (3.74%) | $5.94 | $5.58 | 416.30 K | $395.45 M |
| 02/20/2026 | $5.58 | $5.63 (0.9%) | $5.86 | $5.50 | 700.97 K | $381.89 M |
| 02/19/2026 | $5.47 | $5.64 (3.11%) | $5.69 | $5.31 | 336.40 K | $382.57 M |
| 02/18/2026 | $5.60 | $5.50 (-1.79%) | $5.60 | $5.37 | 347.83 K | $373.07 M |
| 02/17/2026 | $5.64 | $5.61 (-0.53%) | $5.78 | $5.16 | 610.90 K | $380.53 M |
| 02/13/2026 | $5.63 | $5.67 (0.71%) | $6.22 | $5.56 | 1.05 M | $384.60 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.
