Climb Bio, Inc. (CLYM)
NASDAQ: CLYM · Real-Time Price · USD
1.270
-0.030 (-2.31%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Climb Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 1.30 | 1.37 | 1.23 | 1.27 | 1.27 | -2.31% | 241,645 |
| Apr 24, 2025 | 1.35 | 1.39 | 1.25 | 1.30 | 1.30 | -2.99% | 110,078 |
| Apr 23, 2025 | 1.35 | 1.39 | 1.29 | 1.34 | 1.34 | 4.69% | 107,749 |
| Apr 22, 2025 | 1.25 | 1.32 | 1.22 | 1.28 | 1.28 | 4.07% | 77,526 |
| Apr 21, 2025 | 1.25 | 1.32 | 1.23 | 1.23 | 1.23 | -2.38% | 61,251 |
| Apr 17, 2025 | 1.24 | 1.34 | 1.24 | 1.26 | 1.26 | - | 80,078 |
| Apr 16, 2025 | 1.36 | 1.37 | 1.22 | 1.26 | 1.26 | -7.35% | 99,315 |
| Apr 15, 2025 | 1.31 | 1.39 | 1.28 | 1.36 | 1.36 | 3.82% | 77,792 |
| Apr 14, 2025 | 1.30 | 1.32 | 1.21 | 1.31 | 1.31 | 2.34% | 110,882 |
| Apr 11, 2025 | 1.17 | 1.29 | 1.09 | 1.28 | 1.28 | 10.34% | 149,294 |
| Apr 10, 2025 | 1.18 | 1.19 | 1.10 | 1.16 | 1.16 | -3.73% | 157,265 |
| Apr 9, 2025 | 1.11 | 1.23 | 1.07 | 1.21 | 1.21 | 6.64% | 317,756 |
| Apr 8, 2025 | 1.28 | 1.28 | 1.10 | 1.13 | 1.13 | -10.32% | 117,349 |
| Apr 7, 2025 | 1.13 | 1.26 | 1.05 | 1.26 | 1.26 | 7.69% | 256,398 |
| Apr 4, 2025 | 1.12 | 1.20 | 1.09 | 1.17 | 1.17 | 1.74% | 565,406 |
| Apr 3, 2025 | 1.16 | 1.22 | 1.11 | 1.15 | 1.15 | -4.96% | 178,602 |
| Apr 2, 2025 | 1.20 | 1.25 | 1.18 | 1.21 | 1.21 | 0.83% | 118,093 |
| Apr 1, 2025 | 1.22 | 1.31 | 1.20 | 1.20 | 1.20 | -1.64% | 273,395 |
| Mar 31, 2025 | 1.25 | 1.29 | 1.22 | 1.22 | 1.22 | -4.69% | 83,081 |
| Mar 28, 2025 | 1.28 | 1.33 | 1.25 | 1.28 | 1.28 | 0.79% | 115,261 |
| Mar 27, 2025 | 1.30 | 1.32 | 1.25 | 1.27 | 1.27 | -2.31% | 70,325 |
| Mar 26, 2025 | 1.34 | 1.35 | 1.24 | 1.30 | 1.30 | - | 229,044 |
| Mar 25, 2025 | 1.33 | 1.36 | 1.23 | 1.30 | 1.30 | -1.52% | 104,672 |
| Mar 24, 2025 | 1.30 | 1.33 | 1.27 | 1.32 | 1.32 | 1.54% | 97,356 |
| Mar 21, 2025 | 1.25 | 1.31 | 1.22 | 1.30 | 1.30 | 1.56% | 213,407 |
| Mar 20, 2025 | 1.31 | 1.34 | 1.25 | 1.28 | 1.28 | -5.19% | 149,040 |
| Mar 19, 2025 | 1.29 | 1.37 | 1.22 | 1.35 | 1.35 | 2.27% | 97,884 |
| Mar 18, 2025 | 1.37 | 1.37 | 1.29 | 1.32 | 1.32 | -5.71% | 93,922 |
| Mar 17, 2025 | 1.35 | 1.40 | 1.27 | 1.40 | 1.40 | 3.70% | 134,274 |
| Mar 14, 2025 | 1.34 | 1.38 | 1.31 | 1.35 | 1.35 | 1.50% | 120,358 |
| Mar 13, 2025 | 1.25 | 1.41 | 1.25 | 1.33 | 1.33 | 6.40% | 360,879 |
| Mar 12, 2025 | 1.30 | 1.32 | 1.20 | 1.25 | 1.25 | -3.85% | 215,632 |
| Mar 11, 2025 | 1.41 | 1.41 | 1.28 | 1.30 | 1.30 | -7.80% | 470,816 |
| Mar 10, 2025 | 1.44 | 1.46 | 1.31 | 1.41 | 1.41 | -4.08% | 192,685 |
| Mar 7, 2025 | 1.39 | 1.51 | 1.39 | 1.47 | 1.47 | - | 132,623 |
| Mar 6, 2025 | 1.41 | 1.47 | 1.37 | 1.47 | 1.47 | 4.26% | 114,119 |
| Mar 5, 2025 | 1.43 | 1.43 | 1.32 | 1.41 | 1.41 | 2.17% | 180,855 |
| Mar 4, 2025 | 1.35 | 1.41 | 1.31 | 1.38 | 1.38 | 2.22% | 313,995 |
| Mar 3, 2025 | 1.45 | 1.49 | 1.30 | 1.35 | 1.35 | -6.90% | 269,172 |
| Feb 28, 2025 | 1.36 | 1.46 | 1.36 | 1.45 | 1.45 | 4.32% | 259,831 |
| Feb 27, 2025 | 1.47 | 1.51 | 1.39 | 1.39 | 1.39 | -6.08% | 145,554 |
| Feb 26, 2025 | 1.39 | 1.53 | 1.30 | 1.48 | 1.48 | 6.47% | 2,045,070 |
| Feb 25, 2025 | 1.43 | 1.46 | 1.37 | 1.39 | 1.39 | -2.11% | 191,840 |
| Feb 24, 2025 | 1.55 | 1.59 | 1.42 | 1.42 | 1.42 | -3.40% | 342,122 |
| Feb 21, 2025 | 1.48 | 1.53 | 1.44 | 1.47 | 1.47 | 2.08% | 461,291 |
| Feb 20, 2025 | 1.42 | 1.50 | 1.41 | 1.44 | 1.44 | 1.41% | 154,502 |
| Feb 19, 2025 | 1.50 | 1.54 | 1.42 | 1.42 | 1.42 | -7.19% | 234,065 |
| Feb 18, 2025 | 1.51 | 1.59 | 1.51 | 1.53 | 1.53 | 0.66% | 297,218 |
| Feb 14, 2025 | 1.59 | 1.61 | 1.51 | 1.52 | 1.52 | -4.40% | 408,073 |
| Feb 13, 2025 | 1.51 | 1.65 | 1.51 | 1.59 | 1.59 | 5.30% | 748,820 |