Climb Bio Stock Price History
NASDAQ: CLYMHealth CareBiotechnology: Pharmaceutical PreparationsUSD
11.00+0.14 (+1.29%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CLYM price history at a glance
The price history for Climb Bio (CLYM) on this page begins on August 9, 2021, when the stock closed at $14.45; it most recently closed at $11.00 on October 5, 2026. The highest price in this record is $29.69, reached on August 30, 2021; the latest close is 63.0% below that peak. Across the 4 complete calendar years in the table, CLYM finished higher in 1 and lower in 3. Its best year was 2025 (+66.7%) and its worst was 2022 (-64.9%).
Over roughly 5 years the share price changed -23.9%, a -5.2% compound annual price return (excluding dividends). In the last 12 months alone, CLYM has gained 482.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $29.69
- Date of high
- Aug 30, 2021
- Low since 2021
- $1.05
- Date of low
- Apr 7, 2025
- 52-week high
- $18.33
- 52-week low
- $1.64
- IPO year
- 2021
- Last close
- $11.00
CLYM returns
1 week
+0.55%
1 month
-26.91%
3 months
-21.43%
6 months
+30.80%
Year to date
+175.00%
1 year
+482.01%
3 years
+321.46%
5 years
-31.85%
CLYM price return, excluding dividends.
CLYM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 11.00 | +193.33% |
| 2025 | 3.75 | +66.67% |
| 2024 | 2.25 | -16.67% |
| 2023 | 2.70 | -26.43% |
| 2022 | 3.67 | -64.91% |
| 2021* | 10.46 | -27.61% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
CLYM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 10.81 | 11.30 | 10.75 | 11.00 | +1.29% | |
| 10.55 | 11.00 | 10.28 | 10.86 | +1.40% | |
| 10.43 | 10.95 | 10.34 | 10.71 | +0.28% | |
| 11.12 | 11.25 | 10.64 | 10.68 | -3.35% | |
| 10.94 | 11.20 | 10.70 | 11.05 | +1.01% | |
| 11.29 | 11.29 | 10.73 | 10.94 | -1.17% | |
| 11.39 | 11.67 | 11.03 | 11.07 | -3.49% | |
| 11.69 | 11.93 | 11.32 | 11.47 | -0.26% | |
| 11.79 | 11.81 | 11.31 | 11.50 | -2.04% | |
| 11.57 | 11.93 | 11.39 | 11.74 | +0.69% | |
| 11.89 | 11.92 | 11.53 | 11.66 | -1.93% | |
| 12.35 | 12.42 | 11.38 | 11.89 | -5.03% | |
| 14.29 | 14.39 | 12.06 | 12.52 | -11.89% | |
| 13.75 | 14.29 | 13.63 | 14.21 | +4.18% | |
| 14.13 | 14.23 | 13.55 | 13.64 | -2.92% | |
| 14.15 | 14.44 | 13.92 | 14.05 | -0.07% | |
| 14.49 | 14.66 | 13.77 | 14.06 | -0.35% | |
| 14.00 | 14.55 | 13.87 | 14.11 | +1.44% | |
| 14.71 | 14.71 | 13.38 | 13.91 | -4.46% | |
| 14.49 | 14.96 | 14.30 | 14.56 | +2.18% | |
| 15.21 | 15.45 | 14.09 | 14.25 | -4.68% | |
| 14.83 | 15.07 | 14.16 | 14.95 | -0.66% | |
| 15.82 | 16.17 | 14.96 | 15.05 | -5.35% | |
| 15.62 | 16.08 | 15.13 | 15.90 | +2.45% | |
| 14.49 | 15.96 | 14.28 | 15.52 | +6.37% | |
| 13.96 | 15.39 | 13.60 | 14.59 | -3.06% | |
| 14.79 | 15.29 | 14.40 | 15.05 | +1.55% | |
| 13.88 | 15.03 | 13.09 | 14.82 | +7.94% | |
| 14.58 | 14.70 | 13.49 | 13.73 | -5.77% | |
| 14.86 | 15.13 | 14.37 | 14.57 | -3.25% | |
| 16.09 | 16.33 | 14.94 | 15.06 | -6.34% | |
| 17.72 | 17.80 | 16.01 | 16.08 | -9.87% | |
| 16.75 | 18.33 | 16.75 | 17.84 | +8.78% | |
| 17.27 | 17.41 | 16.05 | 16.40 | -5.09% | |
| 17.26 | 17.71 | 17.00 | 17.28 | +1.53% | |
| 17.16 | 17.45 | 16.72 | 17.02 | -1.85% | |
| 18.09 | 18.14 | 16.58 | 17.34 | -0.29% | |
| 16.90 | 17.53 | 16.45 | 17.39 | -0.29% | |
| 16.25 | 17.52 | 15.84 | 17.44 | +6.80% | |
| 15.06 | 17.00 | 14.24 | 16.33 | +10.86% | |
| 14.58 | 15.21 | 14.51 | 14.73 | +2.36% | |
| 13.97 | 14.55 | 13.61 | 14.39 | +3.90% | |
| 13.67 | 13.98 | 13.23 | 13.85 | +2.29% | |
| 13.80 | 13.86 | 13.20 | 13.54 | -3.29% | |
| 14.26 | 14.53 | 13.61 | 14.00 | 0.00% | |
| 12.44 | 14.00 | 12.44 | 14.00 | +12.27% | |
| 12.56 | 12.76 | 12.15 | 12.47 | -0.72% | |
| 12.10 | 12.76 | 12.07 | 12.56 | +6.35% | |
| 11.99 | 11.99 | 11.36 | 11.81 | -0.76% | |
| 12.20 | 12.25 | 11.45 | 11.90 | -1.49% | |
| 12.39 | 12.79 | 12.04 | 12.08 | -0.25% | |
| 12.42 | 12.58 | 11.90 | 12.11 | -1.46% | |
| 12.79 | 12.92 | 11.75 | 12.29 | -3.91% | |
| 13.10 | 14.42 | 12.37 | 12.79 | -0.39% | |
| 12.89 | 12.99 | 12.25 | 12.84 | +0.63% | |
| 12.46 | 12.89 | 12.25 | 12.76 | +1.43% | |
| 12.85 | 13.22 | 12.40 | 12.58 | -3.97% | |
| 12.28 | 13.20 | 12.28 | 13.10 | +7.20% | |
| 12.70 | 13.19 | 12.14 | 12.22 | -3.78% | |
| 12.20 | 13.53 | 12.14 | 12.70 | +0.95% | |
| 13.57 | 13.84 | 12.01 | 12.58 | -9.30% | |
| 13.14 | 13.99 | 12.75 | 13.87 | +4.76% | |
| 13.28 | 13.68 | 13.00 | 13.24 | +0.23% | |
| 13.85 | 14.01 | 13.04 | 13.21 | -5.64% | |
| 13.88 | 14.27 | 13.36 | 14.00 | +1.30% | |
| 13.57 | 13.94 | 13.13 | 13.82 | +1.84% | |
| 13.11 | 13.78 | 13.00 | 13.57 | +1.12% | |
| 13.36 | 13.71 | 12.84 | 13.42 | +1.13% | |
| 13.60 | 14.42 | 13.13 | 13.27 | +2.87% | |
| 13.10 | 13.49 | 12.43 | 12.90 | -2.93% | |
| 12.89 | 13.59 | 12.34 | 13.29 | +1.92% | |
| 13.54 | 13.69 | 12.79 | 13.04 | -2.40% | |
| 13.08 | 13.59 | 12.92 | 13.36 | +2.14% | |
| 12.51 | 13.16 | 12.42 | 13.08 | +3.32% | |
| 12.75 | 13.46 | 12.60 | 12.66 | -0.71% | |
| 12.48 | 12.81 | 12.00 | 12.75 | +3.66% | |
| 11.95 | 12.58 | 11.88 | 12.30 | +0.99% | |
| 11.52 | 12.48 | 11.51 | 12.18 | +6.38% | |
| 11.66 | 12.18 | 11.09 | 11.45 | +0.97% | |
| 10.82 | 11.80 | 10.81 | 11.34 | +5.88% | |
| 11.51 | 11.80 | 10.71 | 10.71 | -6.79% | |
| 11.66 | 11.87 | 11.27 | 11.49 | +0.44% | |
| 11.12 | 11.77 | 10.81 | 11.44 | +4.86% | |
| 10.72 | 11.25 | 10.66 | 10.91 | +1.02% | |
| 11.06 | 11.66 | 10.64 | 10.80 | -3.01% | |
| 10.78 | 11.48 | 10.37 | 11.14 | +3.39% | |
| 11.05 | 11.95 | 10.73 | 10.77 | +2.09% | |
| 10.77 | 11.60 | 10.38 | 10.55 | -3.30% | |
| 10.25 | 11.14 | 10.15 | 10.91 | +4.50% | |
| 11.01 | 11.34 | 10.36 | 10.44 | -6.79% | |
| 11.75 | 11.75 | 10.65 | 11.20 | -5.08% | |
| 10.83 | 12.18 | 10.56 | 11.80 | +7.66% | |
| 11.24 | 11.56 | 10.86 | 10.96 | -3.35% | |
| 11.85 | 12.00 | 10.95 | 11.34 | -5.18% | |
| 11.44 | 12.20 | 11.38 | 11.96 | +5.00% | |
| 11.19 | 11.57 | 11.14 | 11.39 | +3.55% | |
| 11.01 | 11.27 | 10.64 | 11.00 | +0.82% | |
| 10.39 | 11.04 | 10.39 | 10.91 | +3.71% | |
| 9.72 | 10.58 | 9.71 | 10.52 | +9.02% | |
| 9.71 | 9.93 | 9.25 | 9.65 | -2.33% | |
| 10.80 | 10.80 | 9.63 | 9.88 | -8.52% | |
| 11.04 | 11.17 | 10.62 | 10.80 | -4.68% | |
| 11.72 | 11.73 | 11.06 | 11.33 | -0.70% | |
| 11.17 | 11.50 | 10.87 | 11.41 | +2.15% | |
| 11.22 | 11.34 | 10.80 | 11.17 | +0.45% | |
| 11.52 | 12.48 | 11.09 | 11.12 | -2.20% | |
| 11.91 | 12.24 | 11.32 | 11.37 | -4.53% | |
| 12.48 | 12.48 | 11.66 | 11.91 | -2.54% | |
| 11.48 | 12.35 | 11.31 | 12.22 | +6.72% | |
| 9.93 | 11.49 | 9.93 | 11.45 | +18.16% | |
| 8.88 | 9.72 | 8.88 | 9.69 | +8.75% | |
| 8.89 | 9.10 | 7.91 | 8.91 | +0.34% | |
| 8.82 | 9.05 | 8.39 | 8.88 | +1.14% | |
| 9.10 | 9.34 | 8.75 | 8.78 | -5.18% | |
| 10.01 | 10.10 | 9.12 | 9.26 | -2.53% | |
| 9.13 | 9.93 | 9.13 | 9.50 | +3.94% | |
| 9.14 | 9.27 | 8.70 | 9.14 | +1.33% | |
| 9.29 | 9.44 | 8.71 | 9.02 | -3.01% | |
| 9.46 | 10.00 | 9.11 | 9.30 | -0.75% | |
| 9.24 | 9.90 | 9.13 | 9.37 | +4.46% | |
| 9.19 | 9.32 | 8.85 | 8.97 | -2.07% | |
| 8.97 | 9.40 | 8.59 | 9.16 | +3.85% | |
| 8.66 | 8.95 | 8.35 | 8.82 | +1.97% | |
| 9.18 | 9.18 | 8.17 | 8.65 | -2.26% | |
| 8.73 | 9.25 | 8.67 | 8.85 | +2.55% | |
| 8.35 | 9.00 | 8.25 | 8.63 | +2.62% | |
| 8.10 | 8.52 | 8.06 | 8.41 | +4.47% | |
| 7.09 | 8.16 | 7.09 | 8.05 | +13.38% | |
| 7.10 | 7.29 | 6.84 | 7.10 | +3.35% | |
| 6.70 | 6.87 | 6.22 | 6.87 | +1.93% | |
| 6.58 | 7.05 | 6.52 | 6.74 | +2.74% | |
| 6.82 | 7.22 | 6.42 | 6.56 | -5.61% | |
| 6.83 | 7.29 | 6.79 | 6.95 | +1.46% | |
| 6.60 | 7.15 | 6.57 | 6.85 | +4.74% | |
| 6.93 | 7.08 | 6.48 | 6.54 | -6.84% | |
| 6.99 | 7.46 | 6.94 | 7.02 | -1.27% | |
| 6.96 | 7.20 | 6.86 | 7.11 | +1.86% | |
| 6.79 | 7.00 | 6.61 | 6.98 | +4.49% | |
| 6.77 | 7.10 | 6.37 | 6.68 | +2.14% | |
| 6.12 | 6.67 | 5.87 | 6.54 | +7.04% | |
| 6.92 | 7.11 | 6.00 | 6.11 | -12.46% | |
| 6.96 | 7.22 | 6.68 | 6.98 | -1.97% | |
| 7.18 | 7.36 | 6.95 | 7.12 | 0.00% | |
| 7.13 | 7.18 | 6.86 | 7.12 | -0.14% | |
| 7.07 | 7.38 | 6.95 | 7.13 | +1.42% | |
| 7.29 | 7.45 | 6.83 | 7.03 | -3.17% | |
| 7.20 | 7.35 | 6.88 | 7.26 | -0.95% | |
| 7.80 | 7.82 | 7.00 | 7.33 | 0.00% | |
| 7.48 | 8.04 | 7.24 | 7.33 | +1.10% | |
| 7.03 | 7.39 | 6.85 | 7.25 | +0.97% | |
| 7.36 | 7.36 | 6.95 | 7.18 | -2.84% | |
| 7.28 | 7.46 | 6.80 | 7.39 | +1.51% | |
| 7.18 | 7.50 | 6.92 | 7.28 | +2.68% | |
| 6.80 | 7.13 | 6.58 | 7.09 | +0.28% | |
| 6.84 | 7.20 | 6.74 | 7.07 | -1.12% | |
| 7.20 | 7.59 | 7.10 | 7.15 | -3.12% | |
| 7.14 | 7.40 | 6.80 | 7.38 | +4.09% | |
| 6.39 | 7.09 | 6.25 | 7.09 | +11.48% | |
| 5.91 | 6.39 | 5.85 | 6.36 | +9.09% | |
| 5.62 | 5.94 | 5.58 | 5.83 | +3.55% | |
| 5.58 | 5.86 | 5.50 | 5.63 | -0.18% | |
| 5.47 | 5.69 | 5.31 | 5.64 | +2.55% | |
| 5.60 | 5.60 | 5.37 | 5.50 | -1.96% | |
| 5.64 | 5.78 | 5.16 | 5.61 | -1.06% | |
| 5.63 | 6.22 | 5.56 | 5.67 | +7.59% | |
| 5.56 | 5.56 | 5.06 | 5.27 | -5.22% | |
| 5.50 | 5.59 | 5.08 | 5.56 | +1.09% | |
| 5.70 | 5.86 | 5.31 | 5.50 | -4.68% | |
| 5.50 | 5.81 | 5.24 | 5.77 | +6.07% | |
| 4.72 | 5.45 | 4.70 | 5.44 | +16.99% | |
| 4.88 | 5.11 | 4.63 | 4.65 | -7.92% | |
| 5.18 | 5.60 | 5.00 | 5.05 | -1.94% | |
| 4.72 | 5.17 | 4.72 | 5.15 | +8.88% | |
| 4.45 | 4.75 | 4.45 | 4.73 | +5.82% | |
| 4.73 | 4.91 | 4.41 | 4.47 | -6.49% | |
| 5.16 | 5.27 | 4.68 | 4.78 | -7.36% | |
| 5.20 | 5.30 | 4.65 | 5.16 | +0.78% | |
| 4.75 | 5.27 | 4.70 | 5.12 | +7.34% | |
| 4.97 | 5.01 | 4.53 | 4.77 | -4.98% | |
| 4.82 | 5.05 | 4.70 | 5.02 | +2.24% | |
| 4.24 | 4.92 | 4.24 | 4.91 | +14.45% | |
| 4.34 | 4.39 | 4.15 | 4.29 | -0.69% | |
| 4.22 | 4.40 | 4.05 | 4.32 | +2.37% | |
| 3.87 | 4.27 | 3.86 | 4.22 | +11.94% | |
| 3.97 | 4.05 | 3.74 | 3.77 | -4.80% | |
| 4.18 | 4.24 | 3.93 | 3.96 | -4.12% | |
| 4.67 | 4.73 | 4.09 | 4.13 | -12.13% | |
| 5.06 | 5.14 | 4.65 | 4.70 | -6.56% | |
| 4.60 | 5.19 | 4.58 | 5.03 | +9.83% | |
| 4.29 | 4.98 | 4.26 | 4.58 | +9.05% | |
| 3.84 | 4.25 | 3.83 | 4.20 | +10.24% | |
| 3.52 | 3.84 | 3.51 | 3.81 | +7.63% | |
| 3.76 | 3.81 | 3.46 | 3.54 | -5.60% | |
| 4.10 | 4.11 | 3.59 | 3.75 | -6.25% | |
| 4.03 | 4.06 | 3.88 | 4.00 | -0.74% | |
| 4.42 | 4.42 | 3.94 | 4.03 | -9.23% | |
| 4.87 | 4.91 | 4.34 | 4.44 | -9.94% | |
| 4.79 | 4.95 | 4.66 | 4.93 | +1.65% | |
| 4.59 | 4.96 | 4.50 | 4.85 | +5.43% | |
| 5.00 | 5.05 | 4.47 | 4.60 | -6.12% | |
| 4.33 | 4.93 | 4.26 | 4.90 | +14.49% | |
| 4.36 | 4.63 | 4.13 | 4.28 | -2.28% | |
| 4.33 | 4.60 | 4.04 | 4.38 | +3.06% | |
| 4.52 | 4.52 | 3.79 | 4.25 | -8.01% | |
| 3.61 | 4.64 | 3.56 | 4.62 | +21.26% | |
| 3.14 | 4.82 | 3.08 | 3.81 | +27.00% | |
| 2.31 | 3.25 | 2.30 | 3.00 | +30.43% | |
| 2.07 | 2.31 | 2.07 | 2.30 | +10.58% | |
| 1.90 | 2.13 | 1.89 | 2.08 | +9.47% | |
| 1.81 | 1.94 | 1.80 | 1.90 | +4.97% | |
| 1.73 | 1.84 | 1.73 | 1.81 | +5.23% | |
| 1.72 | 1.74 | 1.69 | 1.72 | -0.58% | |
| 1.73 | 1.77 | 1.71 | 1.73 | -0.57% | |
| 1.64 | 1.75 | 1.64 | 1.74 | +6.10% | |
| 1.79 | 1.80 | 1.64 | 1.64 | -8.38% | |
| 1.87 | 1.89 | 1.76 | 1.79 | -5.29% | |
| 1.90 | 1.92 | 1.85 | 1.89 | +2.72% | |
| 1.80 | 1.86 | 1.74 | 1.84 | +2.22% | |
| 1.75 | 1.83 | 1.68 | 1.80 | +2.27% | |
| 1.71 | 1.80 | 1.69 | 1.76 | +3.53% | |
| 1.72 | 1.75 | 1.67 | 1.70 | -1.73% | |
| 1.86 | 1.87 | 1.70 | 1.73 | -5.98% | |
| 1.95 | 1.96 | 1.83 | 1.84 | -3.66% | |
| 1.88 | 1.98 | 1.86 | 1.91 | +1.60% | |
| 1.90 | 1.98 | 1.86 | 1.88 | -1.05% | |
| 1.85 | 1.94 | 1.85 | 1.90 | +1.60% | |
| 1.90 | 1.91 | 1.85 | 1.87 | -2.60% | |
| 1.93 | 1.97 | 1.90 | 1.92 | +1.05% | |
| 1.80 | 1.97 | 1.80 | 1.90 | +5.56% | |
| 1.89 | 1.92 | 1.79 | 1.80 | -1.64% | |
| 1.89 | 1.89 | 1.75 | 1.83 | -6.15% | |
| 1.87 | 1.98 | 1.86 | 1.95 | +1.56% | |
| 1.90 | 1.98 | 1.86 | 1.92 | +2.13% | |
| 1.94 | 1.97 | 1.85 | 1.88 | -6.00% | |
| 2.05 | 2.10 | 1.93 | 2.00 | -2.44% | |
| 2.00 | 2.07 | 1.96 | 2.05 | +3.02% | |
| 2.07 | 2.12 | 1.97 | 1.99 | -4.33% | |
| 2.05 | 2.18 | 2.00 | 2.08 | 0.00% | |
| 2.12 | 2.12 | 1.95 | 2.08 | -0.95% | |
| 1.99 | 2.15 | 1.99 | 2.10 | +5.53% | |
| 2.03 | 2.09 | 1.97 | 1.99 | 0.00% | |
| 2.05 | 2.16 | 1.98 | 1.99 | -3.40% | |
| 2.23 | 2.30 | 2.00 | 2.06 | -8.85% | |
| 2.32 | 2.47 | 2.24 | 2.26 | -2.59% | |
| 1.97 | 2.35 | 1.94 | 2.32 | +20.21% | |
| 1.92 | 2.00 | 1.82 | 1.93 | -1.03% | |
| 2.06 | 2.30 | 1.91 | 1.95 | +0.52% | |
| 1.90 | 1.95 | 1.80 | 1.94 | +3.19% | |
| 1.93 | 2.04 | 1.88 | 1.88 | -6.00% | |
| 1.94 | 2.01 | 1.82 | 2.00 | +11.11% | |
| 1.90 | 1.92 | 1.78 | 1.80 | -4.76% | |
| 1.73 | 1.95 | 1.73 | 1.89 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CLYM chart for longer ranges.