NASDAQ : CLYM
Climb Bio, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 10.25 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 588.72M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Climb Bio, Inc. (CLYM) closed at 10.25 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 10.15 | 10.51 | 10.02 | 10.25 | 708,752 | -0.77% |
| 2026-10-29 | 10.36 | 10.55 | 10.09 | 10.33 | 688,983 | +2.08% |
| 2026-10-28 | 9.32 | 10.13 | 9.25 | 10.12 | 945,761 | +5.75% |
| 2026-10-27 | 9.09 | 10.15 | 8.815 | 9.57 | 3,904,390 | +8.63% |
| 2026-10-26 | 9.88 | 9.99 | 8.7 | 8.81 | 3,381,239 | -13.54% |
| 2026-10-23 | 10.47 | 10.655 | 10.05 | 10.19 | 495,694 | -3.32% |
| 2026-10-22 | 10.57 | 11.23 | 10.44 | 10.54 | 654,057 | -3.04% |
| 2026-10-21 | 10.83 | 11.255 | 10.596 | 10.87 | 930,385 | +0.65% |
| 2026-10-20 | 9.84 | 10.99 | 9.84 | 10.8 | 1,369,064 | +11.00% |
| 2026-10-19 | 9.92 | 10.429 | 9.61 | 9.73 | 1,214,409 | -0.92% |
| 2026-10-16 | 10.89 | 10.91 | 9.69 | 9.82 | 990,427 | -9.99% |
| 2026-10-15 | 10.32 | 10.975 | 10.25 | 10.91 | 515,487 | +6.03% |
| 2026-10-14 | 10.19 | 10.64 | 10.09 | 10.29 | 987,717 | -0.19% |
| 2026-10-13 | 10.75 | 10.79 | 10.18 | 10.31 | 901,343 | -4.80% |
| 2026-10-12 | 10.91 | 11.15 | 10.725 | 10.83 | 911,847 | -1.55% |
| 2026-10-09 | 10.81 | 11.3 | 10.75 | 11 | 638,139 | +1.29% |
| 2026-10-08 | 10.55 | 11 | 10.27 | 10.86 | 1,148,858 | +1.40% |
| 2026-10-07 | 10.43 | 10.945 | 10.34 | 10.71 | 755,808 | +0.28% |
| 2026-10-06 | 11.12 | 11.25 | 10.64 | 10.68 | 954,530 | -3.35% |
| 2026-10-05 | 10.94 | 11.2 | 10.7 | 11.05 | 1,206,413 | +1.01% |
| 2026-10-02 | 11.29 | 11.29 | 10.73 | 10.94 | 1,575,012 | -1.17% |
| 2026-10-01 | 11.39 | 11.67 | 11.03 | 11.07 | 953,156 | -3.49% |
| 2026-09-30 | 11.69 | 11.93 | 11.32 | 11.47 | 1,411,230 | -0.26% |
| 2026-09-29 | 11.79 | 11.805 | 11.31 | 11.5 | 1,140,421 | -2.04% |
| 2026-09-28 | 11.57 | 11.93 | 11.39 | 11.74 | 811,300 | +0.69% |
| 2026-09-25 | 11.89 | 11.92 | 11.53 | 11.66 | 1,532,863 | -1.93% |
| 2026-09-24 | 12.35 | 12.42 | 11.38 | 11.89 | 1,871,562 | -5.03% |
| 2026-09-23 | 14.29 | 14.39 | 12.06 | 12.52 | 2,141,737 | -11.89% |
| 2026-09-22 | 13.75 | 14.29 | 13.63 | 14.21 | 930,127 | +4.18% |
| 2026-09-21 | 14.13 | 14.23 | 13.545 | 13.64 | 1,222,282 | -2.92% |
| 2026-09-18 | 14.15 | 14.44 | 13.92 | 14.05 | 4,049,711 | -0.07% |
| 2026-09-17 | 14.49 | 14.655 | 13.765 | 14.06 | 1,401,598 | -0.35% |
| 2026-09-16 | 14 | 14.55 | 13.865 | 14.11 | 2,622,124 | +1.44% |
| 2026-09-15 | 14.705 | 14.705 | 13.375 | 13.91 | 1,552,843 | -4.46% |
| 2026-09-14 | 14.49 | 14.96 | 14.3 | 14.56 | 1,094,949 | +2.18% |
| 2026-09-11 | 15.21 | 15.445 | 14.09 | 14.25 | 1,378,431 | -4.68% |
| 2026-09-10 | 14.83 | 15.07 | 14.16 | 14.95 | 1,494,645 | -0.66% |
| 2026-09-09 | 15.82 | 16.174 | 14.96 | 15.05 | 1,634,470 | -5.35% |
| 2026-09-08 | 15.62 | 16.08 | 15.13 | 15.9 | 918,635 | +2.45% |
| 2026-09-04 | 14.49 | 15.96 | 14.28 | 15.52 | 1,495,360 | +6.37% |
| 2026-09-03 | 13.96 | 15.39 | 13.6 | 14.59 | 5,527,183 | -3.06% |
| 2026-09-02 | 14.79 | 15.29 | 14.4 | 15.05 | 2,214,698 | +1.55% |
| 2026-09-01 | 13.88 | 15.03 | 13.09 | 14.82 | 1,972,572 | +7.94% |
| 2026-08-31 | 14.58 | 14.695 | 13.49 | 13.73 | 1,437,486 | -5.77% |
| 2026-08-28 | 14.86 | 15.13 | 14.37 | 14.57 | 840,930 | -3.25% |
| 2026-08-27 | 16.09 | 16.33 | 14.935 | 15.06 | 1,557,293 | -6.34% |
| 2026-08-26 | 17.72 | 17.8 | 16.01 | 16.08 | 1,392,870 | -9.87% |
| 2026-08-25 | 16.75 | 18.33 | 16.75 | 17.84 | 1,204,167 | +8.78% |
| 2026-08-24 | 17.27 | 17.41 | 16.05 | 16.4 | 1,177,959 | -5.09% |
| 2026-08-21 | 17.26 | 17.71 | 17 | 17.28 | 957,412 | +1.53% |
| 2026-08-20 | 17.16 | 17.45 | 16.72 | 17.02 | 903,929 | -1.85% |
| 2026-08-19 | 18.09 | 18.135 | 16.58 | 17.34 | 1,286,595 | -0.29% |
| 2026-08-18 | 16.9 | 17.53 | 16.45 | 17.39 | 1,159,760 | -0.29% |
| 2026-08-17 | 16.25 | 17.52 | 15.84 | 17.44 | 1,865,409 | +6.80% |
| 2026-08-14 | 15.06 | 17 | 14.24 | 16.33 | 2,498,243 | +10.86% |
| 2026-08-13 | 14.58 | 15.21 | 14.505 | 14.73 | 1,580,547 | +2.36% |
| 2026-08-12 | 13.97 | 14.55 | 13.61 | 14.39 | 1,318,671 | +3.90% |
| 2026-08-11 | 13.67 | 13.98 | 13.23 | 13.85 | 707,196 | +2.29% |
| 2026-08-10 | 13.8 | 13.86 | 13.2 | 13.54 | 779,554 | -3.29% |
| 2026-08-07 | 14.26 | 14.53 | 13.61 | 14 | 910,274 | +0.00% |
| 2026-08-06 | 12.44 | 14 | 12.44 | 14 | 1,425,532 | +12.27% |
| 2026-08-05 | 12.56 | 12.76 | 12.145 | 12.47 | 1,103,992 | -0.72% |
| 2026-08-04 | 12.1 | 12.76 | 12.07 | 12.56 | 1,031,588 | +6.35% |
| 2026-08-03 | 11.985 | 11.985 | 11.36 | 11.81 | 847,659 | -0.76% |
| 2026-07-31 | 12.2 | 12.245 | 11.45 | 11.9 | 653,816 | -1.49% |
| 2026-07-30 | 12.39 | 12.79 | 12.04 | 12.08 | 1,799,314 | -0.25% |
| 2026-07-29 | 12.42 | 12.58 | 11.9 | 12.11 | 895,257 | -1.46% |
| 2026-07-28 | 12.79 | 12.92 | 11.75 | 12.29 | 953,279 | -3.91% |
| 2026-07-27 | 13.1 | 14.415 | 12.37 | 12.79 | 1,210,820 | -0.39% |
| 2026-07-24 | 12.89 | 12.99 | 12.25 | 12.84 | 665,914 | +0.63% |
| 2026-07-23 | 12.46 | 12.89 | 12.25 | 12.76 | 573,619 | +1.43% |
| 2026-07-22 | 12.85 | 13.22 | 12.4 | 12.58 | 663,415 | -3.97% |
| 2026-07-21 | 12.28 | 13.2 | 12.28 | 13.1 | 1,513,768 | +7.20% |
| 2026-07-20 | 12.7 | 13.185 | 12.14 | 12.22 | 845,987 | -3.78% |
| 2026-07-17 | 12.2 | 13.53 | 12.14 | 12.7 | 1,374,329 | +0.95% |
| 2026-07-16 | 13.57 | 13.84 | 12.01 | 12.58 | 1,507,689 | -9.30% |
| 2026-07-15 | 13.14 | 13.99 | 12.75 | 13.87 | 974,938 | +4.76% |
| 2026-07-14 | 13.28 | 13.68 | 13 | 13.24 | 816,181 | +0.23% |
| 2026-07-13 | 13.85 | 14.01 | 13.035 | 13.21 | 1,236,117 | -5.64% |
| 2026-07-10 | 13.88 | 14.27 | 13.36 | 14 | 1,254,206 | +1.30% |
| 2026-07-09 | 13.57 | 13.94 | 13.13 | 13.82 | 1,293,891 | +1.84% |
| 2026-07-08 | 13.11 | 13.775 | 13 | 13.57 | 1,401,841 | +1.12% |
| 2026-07-07 | 13.36 | 13.71 | 12.84 | 13.42 | 1,452,967 | +1.13% |
| 2026-07-06 | 13.6 | 14.415 | 13.13 | 13.27 | 2,293,150 | +2.87% |
| 2026-07-02 | 13.095 | 13.49 | 12.43 | 12.9 | 1,176,673 | -2.93% |
| 2026-07-01 | 12.89 | 13.59 | 12.34 | 13.29 | 1,912,342 | +1.92% |
| 2026-06-30 | 13.54 | 13.69 | 12.79 | 13.04 | 1,566,484 | -2.40% |
| 2026-06-29 | 13.08 | 13.585 | 12.92 | 13.36 | 1,161,459 | +2.14% |
| 2026-06-26 | 12.51 | 13.16 | 12.42 | 13.08 | 6,319,982 | +3.32% |
| 2026-06-25 | 12.75 | 13.46 | 12.6 | 12.66 | 1,185,973 | -0.71% |
| 2026-06-24 | 12.48 | 12.81 | 12 | 12.75 | 1,566,856 | +3.66% |
| 2026-06-23 | 11.95 | 12.579 | 11.88 | 12.3 | 1,195,216 | +0.99% |
| 2026-06-22 | 11.52 | 12.48 | 11.51 | 12.18 | 1,431,166 | +6.38% |
| 2026-06-18 | 11.66 | 12.181 | 11.09 | 11.45 | 1,246,874 | +0.97% |
| 2026-06-17 | 10.82 | 11.8 | 10.81 | 11.34 | 906,916 | +5.88% |
| 2026-06-16 | 11.51 | 11.795 | 10.71 | 10.71 | 864,669 | -6.79% |
| 2026-06-15 | 11.66 | 11.87 | 11.27 | 11.49 | 1,177,950 | +0.44% |
| 2026-06-12 | 11.12 | 11.77 | 10.81 | 11.44 | 858,993 | +4.86% |
| 2026-06-11 | 10.72 | 11.25 | 10.66 | 10.91 | 1,112,240 | +1.02% |
| 2026-06-10 | 11.06 | 11.66 | 10.639 | 10.8 | 587,741 | -3.01% |
| 2026-06-09 | 10.78 | 11.48 | 10.37 | 11.135 | 3,678,580 | +3.39% |
| 2026-06-08 | 11.05 | 11.945 | 10.73 | 10.77 | 2,228,467 | +2.09% |
| 2026-06-05 | 10.77 | 11.6 | 10.38 | 10.55 | 985,615 | -3.30% |
| 2026-06-04 | 10.25 | 11.14 | 10.152 | 10.91 | 1,210,738 | +4.50% |
| 2026-06-03 | 11.01 | 11.34 | 10.36 | 10.44 | 1,300,191 | -6.79% |
| 2026-06-02 | 11.75 | 11.75 | 10.65 | 11.2 | 1,424,651 | -5.08% |
| 2026-06-01 | 10.83 | 12.18 | 10.56 | 11.8 | 2,482,154 | +7.66% |
| 2026-05-29 | 11.24 | 11.56 | 10.86 | 10.96 | 605,377 | -3.35% |
| 2026-05-28 | 11.85 | 12 | 10.951 | 11.34 | 929,128 | -5.18% |
| 2026-05-27 | 11.44 | 12.2 | 11.375 | 11.96 | 1,029,657 | +5.00% |
| 2026-05-26 | 11.19 | 11.57 | 11.135 | 11.39 | 676,541 | +3.55% |
| 2026-05-22 | 11.01 | 11.268 | 10.64 | 11 | 454,796 | +0.82% |
| 2026-05-21 | 10.39 | 11.04 | 10.39 | 10.91 | 604,109 | +3.71% |
| 2026-05-20 | 9.72 | 10.575 | 9.71 | 10.52 | 697,415 | +9.02% |
| 2026-05-19 | 9.71 | 9.93 | 9.25 | 9.65 | 516,112 | -2.33% |
| 2026-05-18 | 10.8 | 10.8 | 9.633 | 9.88 | 634,650 | -8.52% |
| 2026-05-15 | 11.04 | 11.17 | 10.624 | 10.8 | 655,307 | -4.68% |
| 2026-05-14 | 11.72 | 11.73 | 11.055 | 11.33 | 435,836 | -0.70% |
| 2026-05-13 | 11.17 | 11.5 | 10.865 | 11.41 | 375,352 | +2.15% |
| 2026-05-12 | 11.22 | 11.335 | 10.8 | 11.17 | 310,850 | +0.45% |