Climb Bio, Inc. (CLYM)
NASDAQ: CLYM · Real-Time Price · USD
1.450
+0.050 (3.57%)
At close: Aug 1, 2025, 4:00 PM
1.450
0.00 (0.00%)
After-hours: Aug 1, 2025, 4:00 PM EDT

Climb Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20251.411.441.361.41-0.71%99,349
Jul 31, 20251.511.521.391.401.40-7.89%164,006
Jul 30, 20251.511.571.501.521.520.66%99,489
Jul 29, 20251.601.641.501.511.51-5.63%249,534
Jul 28, 20251.461.651.461.601.6010.34%773,699
Jul 25, 20251.481.511.431.451.45-2.03%116,267
Jul 24, 20251.411.531.401.481.48-97,970
Jul 23, 20251.421.481.381.481.484.96%59,580
Jul 22, 20251.411.441.371.411.41-64,961
Jul 21, 20251.521.531.411.411.41-6.62%221,287
Jul 18, 20251.471.551.451.511.513.42%159,187
Jul 17, 20251.411.511.401.461.464.29%238,236
Jul 16, 20251.381.431.371.401.402.19%190,980
Jul 15, 20251.381.421.351.371.37-3.52%82,472
Jul 14, 20251.351.451.351.421.423.65%165,418
Jul 11, 20251.341.391.321.371.371.48%246,292
Jul 10, 20251.351.391.321.351.35-137,741
Jul 9, 20251.251.371.251.351.357.14%594,315
Jul 8, 20251.261.311.211.261.26-264,150
Jul 7, 20251.311.351.231.261.26-1.56%160,347
Jul 3, 20251.261.321.241.281.281.59%158,764
Jul 2, 20251.191.281.191.261.265.88%182,228
Jul 1, 20251.241.251.191.191.19-4.03%215,669
Jun 30, 20251.201.251.201.241.245.08%186,214
Jun 27, 20251.261.291.181.181.18-6.35%3,599,698
Jun 26, 20251.251.341.231.261.26-3.08%184,583
Jun 25, 20251.281.341.231.301.300.78%220,937
Jun 24, 20251.201.311.201.291.297.50%417,602
Jun 23, 20251.221.251.171.201.20-0.83%252,025
Jun 20, 20251.241.251.181.211.21-1.63%189,507
Jun 18, 20251.231.291.161.231.232.50%283,275
Jun 17, 20251.251.311.201.201.20-5.51%190,182
Jun 16, 20251.291.311.211.271.270.79%162,475
Jun 13, 20251.241.301.211.261.26-1.56%168,444
Jun 12, 20251.261.301.211.281.281.59%135,718
Jun 11, 20251.361.371.261.261.26-8.03%204,220
Jun 10, 20251.301.401.301.371.372.24%160,710
Jun 9, 20251.411.451.311.341.34-3.60%252,865
Jun 6, 20251.401.471.271.391.3912.10%1,008,223
Jun 5, 20251.301.301.221.241.24-3.88%71,754
Jun 4, 20251.301.361.281.291.29-78,540
Jun 3, 20251.181.301.181.291.299.32%179,303
Jun 2, 20251.181.231.161.181.18-114,022
May 30, 20251.201.231.171.181.18-3.28%109,509
May 29, 20251.231.281.191.221.22-2.40%114,913
May 28, 20251.161.271.161.251.256.84%256,510
May 27, 20251.221.241.161.171.17-0.85%103,210
May 23, 20251.201.231.171.181.18-1.67%178,602
May 22, 20251.221.241.171.201.20-0.83%135,143
May 21, 20251.261.321.201.211.21-2.42%126,935