5 DAY PERFORMANCE
+5.93%
1 MONTH PERFORMANCE
+1.63%
3 MONTH PERFORMANCE
-13.79%
6 MONTH PERFORMANCE
-61.18%
YEAR-TO-DATE PERFORMANCE
-30.56%
Climb Bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/28/2025 | $1.16 | $1.25 (7.76%) | $1.27 | $1.16 | 256.51 K | $80.92 M |
| 05/27/2025 | $1.22 | $1.17 (-4.1%) | $1.24 | $1.16 | 103.21 K | $75.74 M |
| 05/23/2025 | $1.20 | $1.18 (-1.67%) | $1.23 | $1.17 | 178.60 K | $76.39 M |
| 05/22/2025 | $1.22 | $1.20 (-1.64%) | $1.24 | $1.17 | 135.14 K | $77.69 M |
| 05/21/2025 | $1.26 | $1.21 (-3.97%) | $1.32 | $1.20 | 126.94 K | $78.33 M |
| 05/20/2025 | $1.25 | $1.24 (-0.8%) | $1.28 | $1.21 | 87.92 K | $80.28 M |
| 05/19/2025 | $1.27 | $1.27 (0%) | $1.31 | $1.26 | 88.20 K | $82.22 M |
| 05/16/2025 | $1.20 | $1.29 (7.5%) | $1.33 | $1.20 | 185.10 K | $83.51 M |
| 05/15/2025 | $1.17 | $1.20 (2.56%) | $1.23 | $1.13 | 107.00 K | $77.69 M |
| 05/14/2025 | $1.26 | $1.17 (-7.14%) | $1.26 | $1.17 | 132.40 K | $75.74 M |
| 05/13/2025 | $1.27 | $1.27 (0%) | $1.32 | $1.22 | 71.90 K | $82.22 M |
| 05/12/2025 | $1.25 | $1.24 (-0.8%) | $1.34 | $1.24 | 122.83 K | $80.28 M |
| 05/09/2025 | $1.19 | $1.19 (0%) | $1.24 | $1.16 | 100.60 K | $77.04 M |
| 05/08/2025 | $1.20 | $1.19 (-0.83%) | $1.25 | $1.17 | 72.33 K | $77.04 M |
| 05/07/2025 | $1.19 | $1.21 (1.68%) | $1.21 | $1.17 | 588.81 K | $78.33 M |
| 05/06/2025 | $1.25 | $1.20 (-4%) | $1.27 | $1.20 | 109.79 K | $77.69 M |
| 05/05/2025 | $1.27 | $1.25 (-1.57%) | $1.33 | $1.25 | 124.94 K | $80.92 M |
| 05/02/2025 | $1.29 | $1.27 (-1.55%) | $1.33 | $1.25 | 91.30 K | $82.22 M |
| 05/01/2025 | $1.32 | $1.26 (-4.55%) | $1.32 | $1.25 | 77.87 K | $81.57 M |
| 04/30/2025 | $1.23 | $1.34 (8.94%) | $1.37 | $1.23 | 184.90 K | $86.75 M |
| 04/29/2025 | $1.24 | $1.26 (1.61%) | $1.28 | $1.21 | 57.40 K | $81.57 M |
| 04/28/2025 | $1.26 | $1.23 (-2.38%) | $1.31 | $1.20 | 58.02 K | $79.63 M |
| 04/25/2025 | $1.30 | $1.27 (-2.31%) | $1.37 | $1.23 | 249.89 K | $82.22 M |
| 04/24/2025 | $1.35 | $1.30 (-3.7%) | $1.39 | $1.25 | 110.10 K | $84.16 M |
| 04/23/2025 | $1.35 | $1.34 (-0.74%) | $1.39 | $1.29 | 107.75 K | $86.75 M |
| 04/22/2025 | $1.25 | $1.28 (2.4%) | $1.32 | $1.22 | 77.53 K | $82.87 M |
| 04/21/2025 | $1.25 | $1.23 (-1.6%) | $1.32 | $1.23 | 61.30 K | $79.63 M |
| 04/17/2025 | $1.24 | $1.26 (1.61%) | $1.34 | $1.24 | 80.10 K | $81.57 M |
| 04/16/2025 | $1.36 | $1.26 (-7.35%) | $1.37 | $1.22 | 99.32 K | $81.57 M |
| 04/15/2025 | $1.31 | $1.36 (3.82%) | $1.39 | $1.28 | 77.79 K | $88.04 M |
| 04/14/2025 | $1.30 | $1.31 (0.77%) | $1.32 | $1.21 | 110.90 K | $84.81 M |
| 04/11/2025 | $1.17 | $1.28 (9.4%) | $1.29 | $1.09 | 149.30 K | $82.87 M |
| 04/10/2025 | $1.18 | $1.16 (-1.69%) | $1.19 | $1.10 | 157.30 K | $75.10 M |
| 04/09/2025 | $1.11 | $1.21 (9.01%) | $1.23 | $1.07 | 317.76 K | $78.33 M |
| 04/08/2025 | $1.28 | $1.13 (-11.72%) | $1.28 | $1.10 | 117.35 K | $73.15 M |
| 04/07/2025 | $1.13 | $1.26 (11.5%) | $1.26 | $1.05 | 256.40 K | $81.57 M |
| 04/04/2025 | $1.12 | $1.17 (4.46%) | $1.20 | $1.09 | 565.41 K | $75.74 M |
| 04/03/2025 | $1.16 | $1.15 (-0.86%) | $1.22 | $1.11 | 178.60 K | $74.45 M |
| 04/02/2025 | $1.20 | $1.21 (0.83%) | $1.25 | $1.18 | 118.10 K | $78.33 M |
| 04/01/2025 | $1.22 | $1.20 (-1.64%) | $1.31 | $1.20 | 273.40 K | $77.69 M |
| 03/31/2025 | $1.25 | $1.22 (-2.4%) | $1.29 | $1.22 | 83.10 K | $78.98 M |
| 03/28/2025 | $1.28 | $1.28 (0%) | $1.33 | $1.25 | 115.30 K | $82.87 M |
| 03/27/2025 | $1.30 | $1.27 (-2.31%) | $1.32 | $1.25 | 70.33 K | $82.22 M |
| 03/26/2025 | $1.34 | $1.30 (-2.99%) | $1.35 | $1.24 | 229.04 K | $84.16 M |
| 03/25/2025 | $1.33 | $1.30 (-2.26%) | $1.36 | $1.23 | 104.70 K | $84.16 M |
| 03/24/2025 | $1.30 | $1.32 (1.54%) | $1.33 | $1.26 | 97.40 K | $85.45 M |
| 03/21/2025 | $1.25 | $1.30 (4%) | $1.31 | $1.22 | 213.41 K | $84.16 M |
| 03/20/2025 | $1.31 | $1.28 (-2.29%) | $1.34 | $1.25 | 149.04 K | $82.87 M |
| 03/19/2025 | $1.29 | $1.35 (4.65%) | $1.37 | $1.22 | 97.90 K | $87.40 M |
| 03/18/2025 | $1.37 | $1.32 (-3.65%) | $1.37 | $1.29 | 93.92 K | $85.45 M |
| 03/17/2025 | $1.35 | $1.40 (3.7%) | $1.40 | $1.27 | 134.30 K | $90.63 M |
| 03/14/2025 | $1.34 | $1.35 (0.75%) | $1.38 | $1.31 | 120.40 K | $87.40 M |
| 03/13/2025 | $1.25 | $1.33 (6.4%) | $1.41 | $1.25 | 360.90 K | $86.10 M |
| 03/12/2025 | $1.30 | $1.25 (-3.85%) | $1.32 | $1.20 | 215.63 K | $80.92 M |
| 03/11/2025 | $1.41 | $1.30 (-7.8%) | $1.41 | $1.27 | 470.82 K | $84.16 M |
| 03/10/2025 | $1.44 | $1.41 (-2.08%) | $1.46 | $1.31 | 192.70 K | $91.28 M |
| 03/07/2025 | $1.39 | $1.47 (5.76%) | $1.51 | $1.39 | 132.62 K | $95.17 M |
| 03/06/2025 | $1.41 | $1.47 (4.26%) | $1.47 | $1.37 | 114.12 K | $95.17 M |
| 03/05/2025 | $1.43 | $1.41 (-1.4%) | $1.43 | $1.32 | 180.90 K | $91.28 M |
| 03/04/2025 | $1.35 | $1.38 (2.22%) | $1.41 | $1.31 | 314.00 K | $89.34 M |
| 03/03/2025 | $1.45 | $1.35 (-6.9%) | $1.49 | $1.30 | 269.20 K | $87.40 M |
| 02/28/2025 | $1.36 | $1.45 (6.62%) | $1.46 | $1.36 | 259.83 K | $93.87 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.
