5 DAY PERFORMANCE
-58.31%
1 MONTH PERFORMANCE
-43.18%
3 MONTH PERFORMANCE
-34.09%
6 MONTH PERFORMANCE
+24.36%
YEAR-TO-DATE PERFORMANCE
+81.25%
1 YEAR PERFORMANCE
+204.62%
Climb Bio Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/07/2026 | $13.36 | $13.42 (0.45%) | $13.71 | $12.84 | 1.45 M | $915.34 M |
| 07/06/2026 | $13.60 | $13.27 (-2.43%) | $14.42 | $13.13 | 2.29 M | $905.11 M |
| 07/02/2026 | $13.10 | $12.90 (-1.53%) | $13.49 | $12.43 | 1.18 M | $879.87 M |
| 07/01/2026 | $12.89 | $13.29 (3.1%) | $13.59 | $12.34 | 1.91 M | $906.48 M |
| 06/30/2026 | $13.54 | $13.04 (-3.69%) | $13.69 | $12.79 | 1.57 M | $889.42 M |
| 06/29/2026 | $13.08 | $13.36 (2.14%) | $13.59 | $12.92 | 1.16 M | $911.25 M |
| 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 |
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.
