Climb Bio, Inc. (CLYM)
NASDAQ: CLYM · Real-Time Price · USD
2.050
+0.060 (3.02%)
At close: Oct 31, 2025, 4:00 PM EDT
2.090
+0.040 (1.95%)
After-hours: Oct 31, 2025, 4:24 PM EDT
Climb Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 2.00 | 2.07 | 1.96 | 2.05 | 2.05 | 3.02% | 383,913 |
| Oct 30, 2025 | 2.07 | 2.12 | 1.97 | 1.99 | 1.99 | -4.33% | 731,179 |
| Oct 29, 2025 | 2.05 | 2.18 | 2.00 | 2.08 | 2.08 | - | 841,228 |
| Oct 28, 2025 | 2.12 | 2.12 | 1.95 | 2.08 | 2.08 | -0.95% | 493,515 |
| Oct 27, 2025 | 1.99 | 2.15 | 1.99 | 2.10 | 2.10 | 5.53% | 530,104 |
| Oct 24, 2025 | 2.03 | 2.09 | 1.97 | 1.99 | 1.99 | - | 495,558 |
| Oct 23, 2025 | 2.05 | 2.16 | 1.98 | 1.99 | 1.99 | -3.40% | 338,025 |
| Oct 22, 2025 | 2.23 | 2.30 | 2.00 | 2.06 | 2.06 | -8.85% | 915,315 |
| Oct 21, 2025 | 2.32 | 2.47 | 2.24 | 2.26 | 2.26 | -2.59% | 1,262,107 |
| Oct 20, 2025 | 1.97 | 2.35 | 1.94 | 2.32 | 2.32 | 20.21% | 1,614,438 |
| Oct 17, 2025 | 1.92 | 2.00 | 1.82 | 1.93 | 1.93 | -1.03% | 659,075 |
| Oct 16, 2025 | 2.06 | 2.30 | 1.91 | 1.95 | 1.95 | 0.52% | 4,415,968 |
| Oct 15, 2025 | 1.90 | 1.95 | 1.80 | 1.94 | 1.94 | 3.19% | 644,046 |
| Oct 14, 2025 | 1.93 | 2.04 | 1.88 | 1.88 | 1.88 | -6.00% | 1,598,886 |
| Oct 13, 2025 | 1.94 | 2.01 | 1.82 | 2.00 | 2.00 | 11.11% | 600,177 |
| Oct 10, 2025 | 1.90 | 1.92 | 1.78 | 1.80 | 1.80 | -4.76% | 550,659 |
| Oct 9, 2025 | 1.73 | 1.95 | 1.73 | 1.89 | 1.89 | 5.00% | 788,920 |
| Oct 8, 2025 | 1.66 | 1.83 | 1.66 | 1.80 | 1.80 | 9.09% | 597,102 |
| Oct 7, 2025 | 1.82 | 1.85 | 1.54 | 1.65 | 1.65 | -8.84% | 1,613,396 |
| Oct 6, 2025 | 2.00 | 2.06 | 1.80 | 1.81 | 1.81 | -8.59% | 706,041 |
| Oct 3, 2025 | 2.04 | 2.12 | 1.95 | 1.98 | 1.98 | -2.94% | 1,537,061 |
| Oct 2, 2025 | 2.00 | 2.05 | 1.96 | 2.04 | 2.04 | 3.55% | 380,440 |
| Oct 1, 2025 | 1.98 | 2.03 | 1.94 | 1.97 | 1.97 | -1.99% | 346,019 |
| Sep 30, 2025 | 1.99 | 2.04 | 1.96 | 2.01 | 2.01 | 1.01% | 391,176 |
| Sep 29, 2025 | 2.14 | 2.21 | 1.97 | 1.99 | 1.99 | -6.57% | 433,766 |
| Sep 26, 2025 | 2.12 | 2.21 | 2.02 | 2.13 | 2.13 | 1.43% | 351,259 |
| Sep 25, 2025 | 2.16 | 2.18 | 2.06 | 2.10 | 2.10 | -4.11% | 337,856 |
| Sep 24, 2025 | 2.24 | 2.28 | 2.18 | 2.19 | 2.19 | -2.67% | 190,793 |
| Sep 23, 2025 | 2.35 | 2.36 | 2.23 | 2.25 | 2.25 | -3.02% | 283,283 |
| Sep 22, 2025 | 2.42 | 2.44 | 2.24 | 2.32 | 2.32 | 0.43% | 529,098 |
| Sep 19, 2025 | 2.32 | 2.44 | 2.25 | 2.31 | 2.31 | 3.12% | 833,959 |
| Sep 18, 2025 | 2.15 | 2.24 | 2.12 | 2.24 | 2.24 | 5.66% | 382,367 |
| Sep 17, 2025 | 2.02 | 2.19 | 2.02 | 2.12 | 2.12 | 5.47% | 567,896 |
| Sep 16, 2025 | 2.05 | 2.06 | 1.98 | 2.01 | 2.01 | -1.47% | 422,939 |
| Sep 15, 2025 | 2.25 | 2.29 | 2.03 | 2.04 | 2.04 | -9.33% | 665,449 |
| Sep 12, 2025 | 2.40 | 2.45 | 2.24 | 2.25 | 2.25 | -6.25% | 405,105 |
| Sep 11, 2025 | 2.38 | 2.42 | 2.37 | 2.40 | 2.40 | 0.84% | 230,134 |
| Sep 10, 2025 | 2.33 | 2.48 | 2.33 | 2.38 | 2.38 | - | 259,277 |
| Sep 9, 2025 | 2.47 | 2.55 | 2.36 | 2.38 | 2.38 | -3.64% | 254,085 |
| Sep 8, 2025 | 2.45 | 2.53 | 2.43 | 2.47 | 2.47 | 3.35% | 677,164 |
| Sep 5, 2025 | 2.38 | 2.43 | 2.35 | 2.39 | 2.39 | 2.58% | 646,277 |
| Sep 4, 2025 | 2.45 | 2.45 | 2.26 | 2.33 | 2.33 | -4.51% | 396,114 |
| Sep 3, 2025 | 2.22 | 2.49 | 2.20 | 2.44 | 2.44 | 9.42% | 638,691 |
| Sep 2, 2025 | 2.22 | 2.26 | 2.12 | 2.23 | 2.23 | - | 323,223 |
| Aug 29, 2025 | 2.38 | 2.38 | 2.22 | 2.23 | 2.23 | -3.04% | 288,906 |
| Aug 28, 2025 | 2.32 | 2.38 | 2.28 | 2.30 | 2.30 | 0.66% | 244,073 |
| Aug 27, 2025 | 2.41 | 2.41 | 2.20 | 2.29 | 2.29 | -1.93% | 620,138 |
| Aug 26, 2025 | 2.49 | 2.50 | 2.27 | 2.33 | 2.33 | -6.05% | 702,105 |
| Aug 25, 2025 | 2.43 | 2.52 | 2.35 | 2.48 | 2.48 | 4.20% | 1,049,903 |
| Aug 22, 2025 | 2.21 | 2.42 | 2.17 | 2.38 | 2.38 | 8.68% | 803,871 |