Climb Bio, Inc. (CLYM)
NASDAQ: CLYM · Real-Time Price · USD
7.28
+0.10 (1.39%)
Mar 9, 2026, 2:31 PM EDT - Market open
Climb Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.03 | 7.35 | 6.85 | 7.26 | - | 1.11% | 337,249 |
| Mar 6, 2026 | 7.36 | 7.36 | 6.95 | 7.18 | 7.18 | -2.84% | 491,591 |
| Mar 5, 2026 | 7.28 | 7.46 | 6.80 | 7.39 | 7.39 | 1.51% | 723,137 |
| Mar 4, 2026 | 7.18 | 7.50 | 6.92 | 7.28 | 7.28 | 2.68% | 526,760 |
| Mar 3, 2026 | 6.80 | 7.13 | 6.58 | 7.09 | 7.09 | 0.28% | 592,808 |
| Mar 2, 2026 | 6.84 | 7.20 | 6.74 | 7.07 | 7.07 | -1.12% | 681,334 |
| Feb 27, 2026 | 7.20 | 7.59 | 7.10 | 7.15 | 7.15 | -3.12% | 582,313 |
| Feb 26, 2026 | 7.14 | 7.40 | 6.80 | 7.38 | 7.38 | 4.09% | 933,935 |
| Feb 25, 2026 | 6.39 | 7.09 | 6.25 | 7.09 | 7.09 | 11.48% | 1,940,085 |
| Feb 24, 2026 | 5.91 | 6.39 | 5.85 | 6.36 | 6.36 | 9.09% | 567,808 |
| Feb 23, 2026 | 5.62 | 5.94 | 5.58 | 5.83 | 5.83 | 3.55% | 416,284 |
| Feb 20, 2026 | 5.58 | 5.86 | 5.50 | 5.63 | 5.63 | -0.18% | 700,969 |
| Feb 19, 2026 | 5.47 | 5.69 | 5.31 | 5.64 | 5.64 | 2.55% | 336,395 |
| Feb 18, 2026 | 5.60 | 5.60 | 5.37 | 5.50 | 5.50 | -1.96% | 347,832 |
| Feb 17, 2026 | 5.64 | 5.78 | 5.16 | 5.61 | 5.61 | -1.06% | 610,902 |
| Feb 13, 2026 | 5.63 | 6.22 | 5.56 | 5.67 | 5.67 | 7.59% | 1,054,663 |
| Feb 12, 2026 | 5.56 | 5.56 | 5.06 | 5.27 | 5.27 | -5.22% | 351,076 |
| Feb 11, 2026 | 5.50 | 5.59 | 5.08 | 5.56 | 5.56 | 1.09% | 339,313 |
| Feb 10, 2026 | 5.70 | 5.86 | 5.31 | 5.50 | 5.50 | -4.68% | 542,810 |
| Feb 9, 2026 | 5.50 | 5.81 | 5.24 | 5.77 | 5.77 | 6.07% | 702,684 |
| Feb 6, 2026 | 4.72 | 5.45 | 4.70 | 5.44 | 5.44 | 16.99% | 893,697 |
| Feb 5, 2026 | 4.88 | 5.11 | 4.63 | 4.65 | 4.65 | -7.92% | 362,709 |
| Feb 4, 2026 | 5.18 | 5.60 | 5.00 | 5.05 | 5.05 | -1.94% | 900,711 |
| Feb 3, 2026 | 4.72 | 5.17 | 4.72 | 5.15 | 5.15 | 8.88% | 307,507 |
| Feb 2, 2026 | 4.45 | 4.75 | 4.45 | 4.73 | 4.73 | 5.82% | 170,239 |
| Jan 30, 2026 | 4.73 | 4.91 | 4.41 | 4.47 | 4.47 | -6.49% | 469,405 |
| Jan 29, 2026 | 5.16 | 5.27 | 4.68 | 4.78 | 4.78 | -7.36% | 537,885 |
| Jan 28, 2026 | 5.20 | 5.30 | 4.65 | 5.16 | 5.16 | 0.78% | 631,603 |
| Jan 27, 2026 | 4.75 | 5.27 | 4.70 | 5.12 | 5.12 | 7.34% | 613,398 |
| Jan 26, 2026 | 4.97 | 5.01 | 4.53 | 4.77 | 4.77 | -4.98% | 774,043 |
| Jan 23, 2026 | 4.82 | 5.05 | 4.70 | 5.02 | 5.02 | 2.24% | 619,316 |
| Jan 22, 2026 | 4.24 | 4.92 | 4.24 | 4.91 | 4.91 | 14.45% | 1,364,138 |
| Jan 21, 2026 | 4.34 | 4.39 | 4.15 | 4.29 | 4.29 | -0.69% | 427,798 |
| Jan 20, 2026 | 4.22 | 4.40 | 4.05 | 4.32 | 4.32 | 2.37% | 471,979 |
| Jan 16, 2026 | 3.87 | 4.27 | 3.86 | 4.22 | 4.22 | 11.94% | 693,907 |
| Jan 15, 2026 | 3.97 | 4.05 | 3.74 | 3.77 | 3.77 | -4.80% | 625,003 |
| Jan 14, 2026 | 4.18 | 4.24 | 3.93 | 3.96 | 3.96 | -4.12% | 555,590 |
| Jan 13, 2026 | 4.67 | 4.73 | 4.09 | 4.13 | 4.13 | -12.13% | 665,239 |
| Jan 12, 2026 | 5.06 | 5.14 | 4.65 | 4.70 | 4.70 | -6.56% | 1,239,287 |
| Jan 9, 2026 | 4.60 | 5.19 | 4.58 | 5.03 | 5.03 | 9.83% | 1,446,549 |
| Jan 8, 2026 | 4.29 | 4.98 | 4.26 | 4.58 | 4.58 | 9.05% | 1,400,667 |
| Jan 7, 2026 | 3.84 | 4.25 | 3.83 | 4.20 | 4.20 | 10.24% | 634,156 |
| Jan 6, 2026 | 3.52 | 3.84 | 3.51 | 3.81 | 3.81 | 7.63% | 495,099 |
| Jan 5, 2026 | 3.76 | 3.81 | 3.46 | 3.54 | 3.54 | -5.60% | 714,858 |
| Jan 2, 2026 | 4.10 | 4.11 | 3.59 | 3.75 | 3.75 | -6.25% | 1,135,905 |
| Dec 31, 2025 | 4.03 | 4.06 | 3.88 | 4.00 | 4.00 | -0.74% | 635,950 |
| Dec 30, 2025 | 4.42 | 4.42 | 3.94 | 4.03 | 4.03 | -9.23% | 1,104,824 |
| Dec 29, 2025 | 4.87 | 4.91 | 4.34 | 4.44 | 4.44 | -9.94% | 619,690 |
| Dec 26, 2025 | 4.79 | 4.95 | 4.66 | 4.93 | 4.93 | 1.65% | 774,642 |
| Dec 24, 2025 | 4.59 | 4.96 | 4.50 | 4.85 | 4.85 | 5.43% | 323,001 |
| Dec 23, 2025 | 5.00 | 5.05 | 4.47 | 4.60 | 4.60 | -6.12% | 1,240,523 |
| Dec 22, 2025 | 4.33 | 4.93 | 4.26 | 4.90 | 4.90 | 14.49% | 1,652,237 |
| Dec 19, 2025 | 4.36 | 4.63 | 4.13 | 4.28 | 4.28 | -2.28% | 1,366,430 |
| Dec 18, 2025 | 4.33 | 4.60 | 4.04 | 4.38 | 4.38 | 3.06% | 1,412,608 |
| Dec 17, 2025 | 4.52 | 4.52 | 3.79 | 4.25 | 4.25 | -8.01% | 3,194,396 |
| Dec 16, 2025 | 3.61 | 4.64 | 3.56 | 4.62 | 4.62 | 21.26% | 5,849,072 |
| Dec 15, 2025 | 3.14 | 4.82 | 3.08 | 3.81 | 3.81 | 27.00% | 22,544,800 |
| Dec 12, 2025 | 2.31 | 3.25 | 2.30 | 3.00 | 3.00 | 30.43% | 8,375,807 |
| Dec 11, 2025 | 2.07 | 2.31 | 2.07 | 2.30 | 2.30 | 10.58% | 1,174,964 |
| Dec 10, 2025 | 1.90 | 2.13 | 1.89 | 2.08 | 2.08 | 9.47% | 850,502 |
| Dec 9, 2025 | 1.81 | 1.94 | 1.80 | 1.90 | 1.90 | 4.97% | 577,366 |
| Dec 8, 2025 | 1.73 | 1.84 | 1.73 | 1.81 | 1.81 | 5.23% | 489,630 |
| Dec 5, 2025 | 1.72 | 1.74 | 1.69 | 1.72 | 1.72 | -0.58% | 190,174 |
| Dec 4, 2025 | 1.73 | 1.77 | 1.71 | 1.73 | 1.73 | -0.57% | 257,561 |
| Dec 3, 2025 | 1.64 | 1.75 | 1.64 | 1.74 | 1.74 | 6.10% | 320,070 |
| Dec 2, 2025 | 1.79 | 1.80 | 1.64 | 1.64 | 1.64 | -8.38% | 349,009 |
| Dec 1, 2025 | 1.87 | 1.89 | 1.76 | 1.79 | 1.79 | -5.29% | 304,282 |
| Nov 28, 2025 | 1.90 | 1.92 | 1.85 | 1.89 | 1.89 | 2.72% | 176,052 |
| Nov 26, 2025 | 1.80 | 1.86 | 1.74 | 1.84 | 1.84 | 2.22% | 397,657 |
| Nov 25, 2025 | 1.75 | 1.83 | 1.68 | 1.80 | 1.80 | 2.27% | 297,604 |
| Nov 24, 2025 | 1.71 | 1.80 | 1.69 | 1.76 | 1.76 | 3.53% | 296,148 |
| Nov 21, 2025 | 1.72 | 1.75 | 1.67 | 1.70 | 1.70 | -1.73% | 278,526 |
| Nov 20, 2025 | 1.86 | 1.87 | 1.70 | 1.73 | 1.73 | -5.98% | 532,636 |
| Nov 19, 2025 | 1.95 | 1.96 | 1.83 | 1.84 | 1.84 | -3.66% | 228,226 |
| Nov 18, 2025 | 1.88 | 1.98 | 1.86 | 1.91 | 1.91 | 1.60% | 406,660 |
| Nov 17, 2025 | 1.90 | 1.98 | 1.86 | 1.88 | 1.88 | -1.05% | 402,530 |
| Nov 14, 2025 | 1.85 | 1.94 | 1.85 | 1.90 | 1.90 | 1.60% | 389,014 |
| Nov 13, 2025 | 1.90 | 1.91 | 1.85 | 1.87 | 1.87 | -2.60% | 411,494 |
| Nov 12, 2025 | 1.93 | 1.97 | 1.90 | 1.92 | 1.92 | 1.05% | 197,285 |
| Nov 11, 2025 | 1.80 | 1.97 | 1.80 | 1.90 | 1.90 | 5.56% | 396,088 |
| Nov 10, 2025 | 1.89 | 1.92 | 1.79 | 1.80 | 1.80 | -1.64% | 315,549 |
| Nov 7, 2025 | 1.89 | 1.89 | 1.75 | 1.83 | 1.83 | -6.15% | 511,528 |
| Nov 6, 2025 | 1.87 | 1.98 | 1.86 | 1.95 | 1.95 | 1.56% | 468,137 |
| Nov 5, 2025 | 1.90 | 1.98 | 1.86 | 1.92 | 1.92 | 2.13% | 350,673 |
| Nov 4, 2025 | 1.94 | 1.97 | 1.85 | 1.88 | 1.88 | -6.00% | 488,519 |
| Nov 3, 2025 | 2.05 | 2.10 | 1.93 | 2.00 | 2.00 | -2.44% | 623,964 |
| Oct 31, 2025 | 2.00 | 2.07 | 1.96 | 2.05 | 2.05 | 3.02% | 383,913 |
| Oct 30, 2025 | 2.07 | 2.12 | 1.97 | 1.99 | 1.99 | -4.33% | 731,179 |
| Oct 29, 2025 | 2.05 | 2.18 | 2.00 | 2.08 | 2.08 | - | 841,228 |
| Oct 28, 2025 | 2.12 | 2.12 | 1.95 | 2.08 | 2.08 | -0.95% | 493,515 |
| Oct 27, 2025 | 1.99 | 2.15 | 1.99 | 2.10 | 2.10 | 5.53% | 530,104 |
| Oct 24, 2025 | 2.03 | 2.09 | 1.97 | 1.99 | 1.99 | - | 495,558 |
| Oct 23, 2025 | 2.05 | 2.16 | 1.98 | 1.99 | 1.99 | -3.40% | 338,025 |
| Oct 22, 2025 | 2.23 | 2.30 | 2.00 | 2.06 | 2.06 | -8.85% | 915,315 |
| Oct 21, 2025 | 2.32 | 2.47 | 2.24 | 2.26 | 2.26 | -2.59% | 1,262,107 |
| Oct 20, 2025 | 1.97 | 2.35 | 1.94 | 2.32 | 2.32 | 20.21% | 1,614,438 |
| Oct 17, 2025 | 1.92 | 2.00 | 1.82 | 1.93 | 1.93 | -1.03% | 659,075 |
| Oct 16, 2025 | 2.06 | 2.30 | 1.91 | 1.95 | 1.95 | 0.52% | 4,415,968 |
| Oct 15, 2025 | 1.90 | 1.95 | 1.80 | 1.94 | 1.94 | 3.19% | 644,046 |
| Oct 14, 2025 | 1.93 | 2.04 | 1.88 | 1.88 | 1.88 | -6.00% | 1,598,886 |