5 DAY PERFORMANCE
-8.47%
1 MONTH PERFORMANCE
-9.90%
3 MONTH PERFORMANCE
-27.62%
6 MONTH PERFORMANCE
+39.52%
YEAR-TO-DATE PERFORMANCE
-3.89%
1 YEAR PERFORMANCE
-40.55%
Climb Bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $1.73 | $1.73 (0%) | $1.77 | $1.71 | 257.60 K | $116.92 M |
| 12/03/2025 | $1.64 | $1.74 (6.1%) | $1.75 | $1.63 | 320.10 K | $117.60 M |
| 12/02/2025 | $1.79 | $1.64 (-8.38%) | $1.80 | $1.64 | 349.01 K | $110.84 M |
| 12/01/2025 | $1.87 | $1.79 (-4.28%) | $1.89 | $1.76 | 304.20 K | $120.98 M |
| 11/28/2025 | $1.90 | $1.89 (-0.53%) | $1.92 | $1.85 | 176.10 K | $127.74 M |
| 11/26/2025 | $1.80 | $1.84 (2.22%) | $1.86 | $1.74 | 397.70 K | $124.36 M |
| 11/25/2025 | $1.75 | $1.80 (2.86%) | $1.83 | $1.68 | 297.30 K | $121.65 M |
| 11/24/2025 | $1.71 | $1.76 (2.92%) | $1.80 | $1.69 | 296.10 K | $118.95 M |
| 11/21/2025 | $1.72 | $1.70 (-1.16%) | $1.75 | $1.66 | 278.50 K | $114.89 M |
| 11/20/2025 | $1.86 | $1.73 (-6.99%) | $1.87 | $1.70 | 532.50 K | $116.92 M |
| 11/19/2025 | $1.95 | $1.84 (-5.64%) | $1.96 | $1.83 | 228.20 K | $124.36 M |
| 11/18/2025 | $1.88 | $1.91 (1.6%) | $1.98 | $1.86 | 406.60 K | $129.09 M |
| 11/17/2025 | $1.90 | $1.88 (-1.05%) | $1.98 | $1.86 | 402.50 K | $127.06 M |
| 11/14/2025 | $1.85 | $1.90 (2.7%) | $1.94 | $1.85 | 389.00 K | $128.41 M |
| 11/13/2025 | $1.90 | $1.87 (-1.58%) | $1.91 | $1.85 | 411.22 K | $126.38 M |
| 11/12/2025 | $1.93 | $1.92 (-0.52%) | $1.97 | $1.90 | 197.20 K | $129.76 M |
| 11/11/2025 | $1.80 | $1.90 (5.56%) | $1.97 | $1.80 | 396.10 K | $128.41 M |
| 11/10/2025 | $1.89 | $1.80 (-4.76%) | $1.92 | $1.79 | 315.50 K | $121.65 M |
| 11/07/2025 | $1.89 | $1.83 (-3.17%) | $1.89 | $1.75 | 511.53 K | $123.68 M |
| 11/06/2025 | $1.87 | $1.95 (4.28%) | $1.98 | $1.86 | 468.10 K | $131.79 M |
| 11/05/2025 | $1.90 | $1.92 (1.05%) | $1.98 | $1.86 | 350.70 K | $129.76 M |
| 11/04/2025 | $1.94 | $1.88 (-3.09%) | $1.97 | $1.85 | 488.50 K | $127.06 M |
| 11/03/2025 | $2.05 | $2.00 (-2.44%) | $2.10 | $1.93 | 623.90 K | $135.17 M |
| 10/31/2025 | $2.00 | $2.05 (2.5%) | $2.07 | $1.96 | 383.90 K | $138.55 M |
| 10/30/2025 | $2.07 | $1.99 (-3.86%) | $2.12 | $1.97 | 731.10 K | $134.49 M |
| 10/29/2025 | $2.05 | $2.08 (1.46%) | $2.18 | $2.00 | 841.20 K | $140.58 M |
| 10/28/2025 | $2.12 | $2.08 (-1.89%) | $2.12 | $1.95 | 493.50 K | $140.58 M |
| 10/27/2025 | $1.99 | $2.10 (5.53%) | $2.15 | $1.99 | 530.10 K | $141.93 M |
| 10/24/2025 | $2.03 | $1.99 (-1.97%) | $2.09 | $1.97 | 495.60 K | $134.49 M |
| 10/23/2025 | $2.05 | $1.99 (-2.93%) | $2.16 | $1.98 | 338.00 K | $134.49 M |
| 10/22/2025 | $2.23 | $2.06 (-7.62%) | $2.30 | $2.00 | 915.30 K | $139.23 M |
| 10/21/2025 | $2.32 | $2.26 (-2.59%) | $2.47 | $2.24 | 1.26 M | $152.74 M |
| 10/20/2025 | $1.97 | $2.32 (17.77%) | $2.35 | $1.94 | 1.61 M | $156.80 M |
| 10/17/2025 | $1.92 | $1.93 (0.52%) | $2.00 | $1.82 | 659.10 K | $130.44 M |
| 10/16/2025 | $2.06 | $1.95 (-5.34%) | $2.30 | $1.91 | 4.42 M | $131.79 M |
| 10/15/2025 | $1.90 | $1.94 (2.11%) | $1.95 | $1.79 | 644.00 K | $131.12 M |
| 10/14/2025 | $1.93 | $1.88 (-2.59%) | $2.04 | $1.88 | 1.60 M | $127.06 M |
| 10/13/2025 | $1.94 | $2.00 (3.09%) | $2.01 | $1.82 | 600.20 K | $135.17 M |
| 10/10/2025 | $1.90 | $1.80 (-5.26%) | $1.92 | $1.78 | 550.70 K | $121.65 M |
| 10/09/2025 | $1.73 | $1.89 (9.25%) | $1.95 | $1.73 | 788.90 K | $127.74 M |
| 10/08/2025 | $1.66 | $1.80 (8.43%) | $1.83 | $1.66 | 597.10 K | $121.65 M |
| 10/07/2025 | $1.82 | $1.65 (-9.34%) | $1.85 | $1.54 | 1.61 M | $111.52 M |
| 10/06/2025 | $2.00 | $1.81 (-9.5%) | $2.06 | $1.80 | 706.00 K | $122.33 M |
| 10/03/2025 | $2.04 | $1.98 (-2.94%) | $2.12 | $1.95 | 1.54 M | $133.82 M |
| 10/02/2025 | $2.00 | $2.04 (2%) | $2.05 | $1.96 | 380.30 K | $137.87 M |
| 10/01/2025 | $1.98 | $1.97 (-0.51%) | $2.03 | $1.94 | 346.00 K | $133.14 M |
| 09/30/2025 | $1.99 | $2.01 (1.01%) | $2.04 | $1.96 | 391.20 K | $135.85 M |
| 09/29/2025 | $2.14 | $1.99 (-7.01%) | $2.21 | $1.97 | 433.80 K | $134.49 M |
| 09/26/2025 | $2.12 | $2.13 (0.47%) | $2.21 | $2.02 | 351.30 K | $143.96 M |
| 09/25/2025 | $2.16 | $2.10 (-2.78%) | $2.18 | $2.06 | 337.90 K | $141.93 M |
| 09/24/2025 | $2.24 | $2.19 (-2.23%) | $2.28 | $2.18 | 190.80 K | $148.01 M |
| 09/23/2025 | $2.35 | $2.25 (-4.26%) | $2.36 | $2.23 | 283.30 K | $152.07 M |
| 09/22/2025 | $2.42 | $2.32 (-4.13%) | $2.44 | $2.24 | 529.10 K | $156.80 M |
| 09/19/2025 | $2.32 | $2.31 (-0.43%) | $2.44 | $2.25 | 834.00 K | $156.12 M |
| 09/18/2025 | $2.15 | $2.24 (4.19%) | $2.24 | $2.12 | 382.40 K | $151.39 M |
| 09/17/2025 | $2.02 | $2.12 (4.95%) | $2.18 | $2.02 | 567.90 K | $143.28 M |
| 09/16/2025 | $2.05 | $2.01 (-1.95%) | $2.06 | $1.98 | 422.92 K | $135.85 M |
| 09/15/2025 | $2.25 | $2.04 (-9.33%) | $2.29 | $2.03 | 665.40 K | $137.87 M |
| 09/12/2025 | $2.40 | $2.25 (-6.25%) | $2.45 | $2.24 | 404.80 K | $152.07 M |
| 09/11/2025 | $2.38 | $2.40 (0.84%) | $2.42 | $2.37 | 230.10 K | $162.20 M |
| 09/10/2025 | $2.33 | $2.38 (2.15%) | $2.48 | $2.33 | 259.30 K | $160.85 M |
| 09/09/2025 | $2.47 | $2.38 (-3.64%) | $2.55 | $2.36 | 254.09 K | $160.85 M |
| 09/08/2025 | $2.45 | $2.47 (0.82%) | $2.53 | $2.42 | 677.16 K | $166.94 M |
| 09/05/2025 | $2.38 | $2.39 (0.42%) | $2.43 | $2.35 | 646.30 K | $161.53 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.
