5 DAY PERFORMANCE
-4.78%
1 MONTH PERFORMANCE
+7.66%
3 MONTH PERFORMANCE
+129.81%
6 MONTH PERFORMANCE
+216.56%
YEAR-TO-DATE PERFORMANCE
+19.50%
1 YEAR PERFORMANCE
+147.67%
Climb Bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $5.16 | $4.78 (-7.36%) | $5.27 | $4.68 | 537.87 K | $324.23 M |
| 01/28/2026 | $5.20 | $5.16 (-0.77%) | $5.30 | $4.65 | 631.60 K | $350.01 M |
| 01/27/2026 | $4.75 | $5.12 (7.79%) | $5.27 | $4.70 | 613.40 K | $347.29 M |
| 01/26/2026 | $4.97 | $4.77 (-4.02%) | $5.01 | $4.53 | 774.04 K | $323.55 M |
| 01/23/2026 | $4.82 | $5.02 (4.15%) | $5.05 | $4.70 | 619.32 K | $340.51 M |
| 01/22/2026 | $4.24 | $4.91 (15.8%) | $4.92 | $4.24 | 1.36 M | $333.05 M |
| 01/21/2026 | $4.34 | $4.29 (-1.15%) | $4.39 | $4.14 | 427.80 K | $290.99 M |
| 01/20/2026 | $4.22 | $4.32 (2.37%) | $4.40 | $4.05 | 471.98 K | $293.03 M |
| 01/16/2026 | $3.87 | $4.22 (9.04%) | $4.27 | $3.86 | 693.91 K | $286.25 M |
| 01/15/2026 | $3.97 | $3.77 (-5.04%) | $4.05 | $3.74 | 625.00 K | $255.72 M |
| 01/14/2026 | $4.18 | $3.96 (-5.26%) | $4.24 | $3.93 | 555.59 K | $268.61 M |
| 01/13/2026 | $4.67 | $4.13 (-11.56%) | $4.73 | $4.09 | 665.24 K | $280.14 M |
| 01/12/2026 | $5.06 | $4.70 (-7.11%) | $5.14 | $4.65 | 1.24 M | $318.81 M |
| 01/09/2026 | $4.60 | $5.03 (9.35%) | $5.19 | $4.58 | 1.45 M | $341.19 M |
| 01/08/2026 | $4.29 | $4.58 (6.76%) | $4.98 | $4.26 | 1.40 M | $309.54 M |
| 01/07/2026 | $3.84 | $4.20 (9.38%) | $4.25 | $3.83 | 634.20 K | $283.86 M |
| 01/06/2026 | $3.52 | $3.81 (8.24%) | $3.84 | $3.51 | 495.10 K | $257.50 M |
| 01/05/2026 | $3.76 | $3.54 (-5.85%) | $3.81 | $3.46 | 714.86 K | $239.25 M |
| 01/02/2026 | $4.10 | $3.75 (-8.54%) | $4.11 | $3.59 | 1.14 M | $253.44 M |
| 12/31/2025 | $4.03 | $4.00 (-0.74%) | $4.06 | $3.88 | 636.00 K | $270.34 M |
| 12/30/2025 | $4.42 | $4.03 (-8.82%) | $4.42 | $3.94 | 1.10 M | $272.37 M |
| 12/29/2025 | $4.87 | $4.44 (-8.83%) | $4.91 | $4.34 | 619.70 K | $300.08 M |
| 12/26/2025 | $4.79 | $4.93 (2.92%) | $4.95 | $4.66 | 774.64 K | $333.19 M |
| 12/24/2025 | $4.59 | $4.85 (5.66%) | $4.96 | $4.50 | 323.00 K | $327.79 M |
| 12/23/2025 | $5.00 | $4.60 (-8%) | $5.05 | $4.47 | 1.24 M | $310.89 M |
| 12/22/2025 | $4.33 | $4.90 (13.16%) | $4.93 | $4.26 | 1.65 M | $331.17 M |
| 12/19/2025 | $4.36 | $4.28 (-1.83%) | $4.63 | $4.13 | 1.37 M | $289.26 M |
| 12/18/2025 | $4.33 | $4.38 (1.15%) | $4.60 | $4.04 | 1.41 M | $296.02 M |
| 12/17/2025 | $4.52 | $4.25 (-5.97%) | $4.52 | $3.79 | 3.19 M | $287.24 M |
| 12/16/2025 | $3.61 | $4.62 (27.98%) | $4.64 | $3.56 | 5.85 M | $312.24 M |
| 12/15/2025 | $3.14 | $3.81 (21.34%) | $4.82 | $3.08 | 22.54 M | $257.50 M |
| 12/12/2025 | $2.31 | $3.00 (29.87%) | $3.25 | $2.30 | 8.38 M | $202.76 M |
| 12/11/2025 | $2.07 | $2.30 (11.11%) | $2.31 | $2.07 | 1.18 M | $155.45 M |
| 12/10/2025 | $1.90 | $2.08 (9.47%) | $2.13 | $1.89 | 850.50 K | $140.58 M |
| 12/09/2025 | $1.81 | $1.90 (4.97%) | $1.94 | $1.80 | 577.37 K | $128.41 M |
| 12/08/2025 | $1.73 | $1.81 (4.62%) | $1.84 | $1.73 | 489.63 K | $122.33 M |
| 12/05/2025 | $1.72 | $1.72 (0%) | $1.74 | $1.69 | 190.20 K | $116.25 M |
| 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 | $1.64 | 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 | 304.28 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 | 297.60 K | $121.65 M |
| 11/24/2025 | $1.71 | $1.76 (2.92%) | $1.80 | $1.69 | 296.15 K | $118.95 M |
| 11/21/2025 | $1.72 | $1.70 (-1.16%) | $1.75 | $1.67 | 278.53 K | $114.89 M |
| 11/20/2025 | $1.86 | $1.73 (-6.99%) | $1.87 | $1.70 | 532.64 K | $116.92 M |
| 11/19/2025 | $1.95 | $1.84 (-5.64%) | $1.96 | $1.83 | 228.23 K | $124.36 M |
| 11/18/2025 | $1.88 | $1.91 (1.6%) | $1.98 | $1.86 | 406.66 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 |
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.
