NASDAQ:CLYM | Historical Stock Price | Climb Bio, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-08-10 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.10$2.12$4.07$7.83$15.05$28.942021-08-102026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.70$2.7059,600——
2023-12-28$2.73$2.7323,000——
2023-12-27$2.81$2.813,600——
2023-12-26$2.85$2.853,000——
2023-12-22$2.62$2.627,700——
2023-12-21$2.62$2.624,000——
2023-12-20$2.69$2.6943,400——
2023-12-19$2.76$2.7613,700——
2023-12-18$2.74$2.74500——
2023-12-15$2.73$2.7316,200——
2023-12-14$2.66$2.6618,000——
2023-12-13$2.60$2.6029,500——
2023-12-12$2.49$2.499,600——
2023-12-11$2.50$2.50134,100——
2023-12-08$2.61$2.6123,000——
2023-12-07$2.51$2.516,200——
2023-12-06$2.45$2.455,000——
2023-12-05$2.51$2.5110,600——
2023-12-04$2.60$2.605,600——
2023-12-01$2.61$2.611,100——
2023-11-30$2.56$2.561,900——
2023-11-29$2.57$2.57800——
2023-11-28$2.60$2.6020,900——
2023-11-27$2.59$2.597,700——
2023-11-24$2.54$2.541,600——
2023-11-22$2.61$2.61500——
2023-11-21$2.52$2.521,200——
2023-11-20$2.54$2.541,300——
2023-11-17$2.54$2.5424,400——
2023-11-16$2.45$2.455,600——
2023-11-15$2.51$2.514,200——
2023-11-14$2.53$2.5323,100——
2023-11-13$2.57$2.572,200——
2023-11-10$2.60$2.6079,400——
2023-11-09$2.64$2.6428,100——
2023-11-08$2.54$2.541,200——
2023-11-07$2.54$2.5414,300——
2023-11-06$2.56$2.562,700——
2023-11-03$2.58$2.5817,700——
2023-11-02$2.59$2.592,800——
2023-11-01$2.65$2.651,200——
2023-10-31$2.63$2.630——
2023-10-30$2.63$2.631,200——
2023-10-27$2.60$2.609,200——
2023-10-26$2.58$2.588,300——
2023-10-25$2.64$2.642,700——
2023-10-24$2.56$2.560——
2023-10-23$2.56$2.561,800——
2023-10-20$2.67$2.67400——
2023-10-19$2.61$2.6120,300——
2023-10-18$2.61$2.6130,700——
2023-10-17$2.57$2.575,700——
2023-10-16$2.61$2.612,800——
2023-10-13$2.61$2.6121,400——
2023-10-12$2.68$2.681,200——
2023-10-11$2.60$2.603,800——
2023-10-10$2.60$2.6023,500——
2023-10-09$2.62$2.62100——
2023-10-06$2.62$2.622,700——
2023-10-05$2.53$2.535,800——
2023-10-04$2.56$2.5624,500——
2023-10-03$2.61$2.6163,300——
2023-10-02$2.60$2.6093,500——
2023-09-29$2.63$2.6322,900——
2023-09-28$2.62$2.6212,600——
2023-09-27$2.62$2.6241,400——
2023-09-26$2.63$2.632,400——
2023-09-25$2.63$2.633,300——
2023-09-22$2.64$2.6422,900——
2023-09-21$2.65$2.651,700——
2023-09-20$2.64$2.643,600——
2023-09-19$2.59$2.599,900——
2023-09-18$2.61$2.6128,600——
2023-09-15$2.71$2.7125,800——
2023-09-14$2.68$2.6810,100——
2023-09-13$2.65$2.6525,000——
2023-09-12$2.71$2.7120,400——
2023-09-11$2.71$2.711,500——
2023-09-08$2.65$2.6527,400——
2023-09-07$2.65$2.6511,200——
2023-09-06$2.71$2.718,700——
2023-09-05$2.65$2.6521,100——
2023-09-01$2.65$2.65500——
2023-08-31$2.65$2.6513,600——
2023-08-30$2.71$2.712,600——
2023-08-29$2.70$2.701,200——
2023-08-28$2.65$2.654,900——
2023-08-25$2.65$2.658,600——
2023-08-24$2.66$2.66117,600——
2023-08-23$2.60$2.603,600——
2023-08-22$2.72$2.728,400——
2023-08-21$2.48$2.4862,100——
2023-08-18$2.71$2.715,300——
2023-08-17$2.61$2.617,000——
2023-08-16$2.62$2.623,100——
2023-08-15$2.74$2.7474,700——
2023-08-14$2.60$2.6015,500——
2023-08-11$2.65$2.654,700——
2023-08-10$2.71$2.713,000——
2023-08-09$2.66$2.666,400——
2023-08-08$2.72$2.72800——
2023-08-07$2.70$2.708,000——
2023-08-04$2.65$2.6511,300——
2023-08-03$2.71$2.7114,700——
2023-08-02$2.76$2.769,500——
2023-08-01$2.79$2.798,600——
2023-07-31$2.68$2.6820,100——
2023-07-28$2.71$2.715,000——
2023-07-27$2.68$2.683,400——
2023-07-26$2.73$2.7368,200——
2023-07-25$2.71$2.7117,000——
2023-07-24$2.90$2.9036,100——
2023-07-21$2.73$2.7393,600——
2023-07-20$2.98$2.981,169,800——
2023-07-19$2.80$2.804,500——
2023-07-18$2.94$2.941,300——
2023-07-17$2.94$2.946,800——
2023-07-14$2.83$2.831,100——
2023-07-13$2.99$2.991,500——
2023-07-12$2.80$2.801,300——
2023-07-11$2.98$2.981,100——
2023-07-10$2.87$2.8716,400——
2023-07-07$3.15$3.1512,700——
2023-07-06$3.00$3.001,800——
2023-07-05$2.90$2.904,000——
2023-07-03$3.00$3.00600——
2023-06-30$2.80$2.8042,900——
2023-06-29$2.81$2.815,100——
2023-06-28$2.97$2.9720,400——
2023-06-27$2.75$2.7514,600——
2023-06-26$2.66$2.6613,700——
2023-06-23$2.34$2.343,500——
2023-06-22$2.99$2.99500——
2023-06-21$2.79$2.796,800——
2023-06-20$2.76$2.76700——
2023-06-16$2.78$2.782,100——
2023-06-15$2.82$2.829,000——
2023-06-14$3.00$3.001,800——
2023-06-13$2.85$2.853,400——
2023-06-12$2.78$2.781,800——
2023-06-09$2.92$2.922,000——
2023-06-08$2.98$2.98500——
2023-06-07$2.99$2.991,000——
2023-06-06$2.96$2.961,100——
2023-06-05$2.95$2.95700——
2023-06-02$2.95$2.952,700——
2023-06-01$3.00$3.004,800——
2023-05-31$2.92$2.922,000——
2023-05-30$3.04$3.044,200——
2023-05-26$3.00$3.002,300——
2023-05-25$3.00$3.00500——
2023-05-24$3.00$3.00800——
2023-05-23$3.00$3.00900——
2023-05-22$2.89$2.891,800——
2023-05-19$2.90$2.901,500——
2023-05-18$3.00$3.001,200——
2023-05-17$2.83$2.833,300——
2023-05-16$2.90$2.908,900——
2023-05-15$2.98$2.9824,300——
2023-05-12$3.20$3.204,000——
2023-05-11$3.34$3.3412,200——
2023-05-10$3.72$3.722,700——
2023-05-09$3.55$3.554,600——
2023-05-08$3.37$3.374,400——
2023-05-05$3.39$3.391,500——
2023-05-04$3.21$3.21300——
2023-05-03$3.42$3.427,400——
2023-05-02$3.50$3.502,800——
2023-05-01$3.18$3.181,700——
2023-04-28$3.14$3.142,800——
2023-04-27$3.10$3.102,300——
2023-04-26$3.00$3.00900——
2023-04-25$3.20$3.202,800——
2023-04-24$2.83$2.834,300——
2023-04-21$3.17$3.1722,900——
2023-04-20$3.05$3.052,200——
2023-04-19$3.21$3.21105,200——
2023-04-18$3.10$3.1011,100——
2023-04-17$3.23$3.232,300——
2023-04-14$3.15$3.156,900——
2023-04-13$3.22$3.224,000——
2023-04-12$2.98$2.983,800——
2023-04-11$3.20$3.207,800——
2023-04-10$3.23$3.233,600——
2023-04-06$3.00$3.001,000——
2023-04-05$3.25$3.253,200——
2023-04-04$3.10$3.1011,800——
2023-04-03$2.90$2.902,900——
2023-03-31$2.90$2.903,700——
2023-03-30$3.08$3.0829,900——
2023-03-29$3.07$3.071,000——
2023-03-28$3.28$3.282,500——
2023-03-27$3.23$3.2310,300——
2023-03-24$3.21$3.21900——
2023-03-23$3.28$3.2815,700——
2023-03-22$3.32$3.323,500——
2023-03-21$3.50$3.508,000——
2023-03-20$3.21$3.214,800——
2023-03-17$3.28$3.283,000——
2023-03-16$3.01$3.014,600——
2023-03-15$3.04$3.047,300——
2023-03-14$3.11$3.1119,600——
2023-03-13$2.75$2.7544,800——
2023-03-10$3.01$3.013,500——
2023-03-09$3.45$3.459,200——
2023-03-08$3.64$3.644,800——
2023-03-07$3.51$3.5112,100——
2023-03-06$3.50$3.508,600——
2023-03-03$3.40$3.406,200——
2023-03-02$3.48$3.48116,100——
2023-03-01$3.93$3.9366,700——
2023-02-28$3.56$3.5617,600——
2023-02-27$3.64$3.6412,200——
2023-02-24$3.52$3.5219,100——
2023-02-23$3.60$3.60122,400——
2023-02-22$2.90$2.9040,300——
2023-02-21$2.80$2.8029,000——
2023-02-17$2.70$2.70117,800——
2023-02-16$2.30$2.3025,300——
2023-02-15$2.55$2.5520,800——
2023-02-14$2.37$2.3720,900——
2023-02-13$2.80$2.8015,400——
2023-02-10$3.20$3.2018,400——
2023-02-09$3.34$3.349,300——
2023-02-08$3.41$3.412,000——
2023-02-07$3.41$3.413,400——
2023-02-06$3.40$3.402,400——
2023-02-03$3.37$3.373,200——
2023-02-02$3.52$3.5222,600——
2023-02-01$3.49$3.492,700——
2023-01-31$3.50$3.5018,000——
2023-01-30$3.74$3.744,000——
2023-01-27$3.85$3.850——
2023-01-26$3.85$3.851,200——
2023-01-25$3.62$3.627,800——
2023-01-24$3.54$3.5423,700——
2023-01-23$4.00$4.008,900——
2023-01-20$3.84$3.845,000——
2023-01-19$3.89$3.897,700——
2023-01-18$3.92$3.928,000——
2023-01-17$4.00$4.0010,100——
2023-01-13$4.07$4.075,200——
2023-01-12$3.98$3.988,600——
2023-01-11$4.04$4.048,100——
2023-01-10$4.29$4.2916,000——
2023-01-09$4.12$4.1210,900——
2023-01-06$4.64$4.6439,800——
2023-01-05$4.05$4.0517,600——
2023-01-04$4.05$4.05104,400——
2023-01-03$3.31$3.3132,200——