Climb Bio, Inc. (CLYM)
NASDAQ: CLYM · Real-Time Price · USD
1.370
+0.020 (1.48%)
Jul 11, 2025, 11:13 AM - Market open
Climb Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 1.35 | 1.39 | 1.32 | 1.35 | 1.35 | - | 137,741 |
| Jul 9, 2025 | 1.25 | 1.37 | 1.25 | 1.35 | 1.35 | 7.14% | 594,315 |
| Jul 8, 2025 | 1.26 | 1.31 | 1.21 | 1.26 | 1.26 | - | 264,150 |
| Jul 7, 2025 | 1.31 | 1.35 | 1.23 | 1.26 | 1.26 | -1.56% | 160,347 |
| Jul 3, 2025 | 1.26 | 1.32 | 1.24 | 1.28 | 1.28 | 1.59% | 158,764 |
| Jul 2, 2025 | 1.19 | 1.28 | 1.19 | 1.26 | 1.26 | 5.88% | 182,228 |
| Jul 1, 2025 | 1.24 | 1.25 | 1.19 | 1.19 | 1.19 | -4.03% | 215,669 |
| Jun 30, 2025 | 1.20 | 1.25 | 1.20 | 1.24 | 1.24 | 5.08% | 186,214 |
| Jun 27, 2025 | 1.26 | 1.29 | 1.18 | 1.18 | 1.18 | -6.35% | 3,599,698 |
| Jun 26, 2025 | 1.25 | 1.34 | 1.23 | 1.26 | 1.26 | -3.08% | 184,583 |
| Jun 25, 2025 | 1.28 | 1.34 | 1.23 | 1.30 | 1.30 | 0.78% | 220,937 |
| Jun 24, 2025 | 1.20 | 1.31 | 1.20 | 1.29 | 1.29 | 7.50% | 417,602 |
| Jun 23, 2025 | 1.22 | 1.25 | 1.17 | 1.20 | 1.20 | -0.83% | 252,025 |
| Jun 20, 2025 | 1.24 | 1.25 | 1.18 | 1.21 | 1.21 | -1.63% | 189,507 |
| Jun 18, 2025 | 1.23 | 1.29 | 1.16 | 1.23 | 1.23 | 2.50% | 283,275 |
| Jun 17, 2025 | 1.25 | 1.31 | 1.20 | 1.20 | 1.20 | -5.51% | 190,182 |
| Jun 16, 2025 | 1.29 | 1.31 | 1.21 | 1.27 | 1.27 | 0.79% | 162,475 |
| Jun 13, 2025 | 1.24 | 1.30 | 1.21 | 1.26 | 1.26 | -1.56% | 168,444 |
| Jun 12, 2025 | 1.26 | 1.30 | 1.21 | 1.28 | 1.28 | 1.59% | 135,718 |
| Jun 11, 2025 | 1.36 | 1.37 | 1.26 | 1.26 | 1.26 | -8.03% | 204,220 |
| Jun 10, 2025 | 1.30 | 1.40 | 1.30 | 1.37 | 1.37 | 2.24% | 160,710 |
| Jun 9, 2025 | 1.41 | 1.45 | 1.31 | 1.34 | 1.34 | -3.60% | 252,865 |
| Jun 6, 2025 | 1.40 | 1.47 | 1.27 | 1.39 | 1.39 | 12.10% | 1,008,223 |
| Jun 5, 2025 | 1.30 | 1.30 | 1.22 | 1.24 | 1.24 | -3.88% | 71,754 |
| Jun 4, 2025 | 1.30 | 1.36 | 1.28 | 1.29 | 1.29 | - | 78,540 |
| Jun 3, 2025 | 1.18 | 1.30 | 1.18 | 1.29 | 1.29 | 9.32% | 179,303 |
| Jun 2, 2025 | 1.18 | 1.23 | 1.16 | 1.18 | 1.18 | - | 114,022 |
| May 30, 2025 | 1.20 | 1.23 | 1.17 | 1.18 | 1.18 | -3.28% | 109,509 |
| May 29, 2025 | 1.23 | 1.28 | 1.19 | 1.22 | 1.22 | -2.40% | 114,913 |
| May 28, 2025 | 1.16 | 1.27 | 1.16 | 1.25 | 1.25 | 6.84% | 256,510 |
| May 27, 2025 | 1.22 | 1.24 | 1.16 | 1.17 | 1.17 | -0.85% | 103,210 |
| May 23, 2025 | 1.20 | 1.23 | 1.17 | 1.18 | 1.18 | -1.67% | 178,602 |
| May 22, 2025 | 1.22 | 1.24 | 1.17 | 1.20 | 1.20 | -0.83% | 135,143 |
| May 21, 2025 | 1.26 | 1.32 | 1.20 | 1.21 | 1.21 | -2.42% | 126,935 |
| May 20, 2025 | 1.25 | 1.28 | 1.21 | 1.24 | 1.24 | -2.36% | 87,916 |
| May 19, 2025 | 1.27 | 1.31 | 1.26 | 1.27 | 1.27 | -1.55% | 88,177 |
| May 16, 2025 | 1.20 | 1.33 | 1.20 | 1.29 | 1.29 | 7.50% | 185,062 |
| May 15, 2025 | 1.17 | 1.23 | 1.13 | 1.20 | 1.20 | 2.56% | 106,963 |
| May 14, 2025 | 1.26 | 1.26 | 1.17 | 1.17 | 1.17 | -7.87% | 132,369 |
| May 13, 2025 | 1.27 | 1.32 | 1.22 | 1.27 | 1.27 | 2.42% | 71,872 |
| May 12, 2025 | 1.25 | 1.34 | 1.24 | 1.24 | 1.24 | 4.20% | 122,830 |
| May 9, 2025 | 1.19 | 1.24 | 1.16 | 1.19 | 1.19 | - | 100,562 |
| May 8, 2025 | 1.20 | 1.25 | 1.17 | 1.19 | 1.19 | -1.65% | 72,334 |
| May 7, 2025 | 1.19 | 1.21 | 1.17 | 1.21 | 1.21 | 0.83% | 588,809 |
| May 6, 2025 | 1.25 | 1.27 | 1.20 | 1.20 | 1.20 | -4.00% | 109,792 |
| May 5, 2025 | 1.27 | 1.33 | 1.25 | 1.25 | 1.25 | -1.57% | 124,938 |
| May 2, 2025 | 1.29 | 1.33 | 1.25 | 1.27 | 1.27 | 0.79% | 91,255 |
| May 1, 2025 | 1.32 | 1.32 | 1.25 | 1.26 | 1.26 | -5.97% | 77,872 |
| Apr 30, 2025 | 1.23 | 1.37 | 1.23 | 1.34 | 1.34 | 6.35% | 184,850 |
| Apr 29, 2025 | 1.24 | 1.28 | 1.21 | 1.26 | 1.26 | 2.44% | 57,400 |