Climb Bio, Inc. (CLYM)
NASDAQ: CLYM · Real-Time Price · USD
1.275
-0.005 (-0.39%)
Mar 31, 2025, 1:15 PM EDT - Market open
Climb Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 1.51 | 1.60 | 1.50 | 1.51 | 1.51 | -2.58% | 486,973 |
| Feb 11, 2025 | 1.60 | 1.62 | 1.53 | 1.55 | 1.55 | -1.90% | 338,827 |
| Feb 10, 2025 | 1.75 | 1.77 | 1.55 | 1.58 | 1.58 | -5.95% | 396,056 |
| Feb 7, 2025 | 1.75 | 1.83 | 1.65 | 1.68 | 1.68 | -4.00% | 418,079 |
| Feb 6, 2025 | 1.90 | 1.96 | 1.75 | 1.75 | 1.75 | -7.89% | 226,603 |
| Feb 5, 2025 | 1.89 | 1.95 | 1.85 | 1.90 | 1.90 | 1.60% | 147,357 |
| Feb 4, 2025 | 1.98 | 2.00 | 1.86 | 1.87 | 1.87 | -6.03% | 242,814 |
| Feb 3, 2025 | 1.85 | 2.05 | 1.84 | 1.99 | 1.99 | 4.74% | 169,826 |
| Jan 31, 2025 | 1.94 | 1.99 | 1.89 | 1.90 | 1.90 | -1.55% | 122,322 |
| Jan 30, 2025 | 1.95 | 1.98 | 1.91 | 1.93 | 1.93 | - | 91,981 |
| Jan 29, 2025 | 1.90 | 1.94 | 1.83 | 1.93 | 1.93 | 1.05% | 168,999 |
| Jan 28, 2025 | 1.90 | 1.95 | 1.79 | 1.91 | 1.91 | -1.04% | 502,724 |
| Jan 27, 2025 | 1.80 | 1.95 | 1.76 | 1.93 | 1.93 | 6.63% | 469,080 |
| Jan 24, 2025 | 1.90 | 1.90 | 1.75 | 1.81 | 1.81 | -0.55% | 546,514 |
| Jan 23, 2025 | 1.90 | 1.90 | 1.80 | 1.82 | 1.82 | -2.67% | 160,611 |
| Jan 22, 2025 | 1.90 | 1.90 | 1.78 | 1.87 | 1.87 | -0.53% | 260,564 |
| Jan 21, 2025 | 1.98 | 1.99 | 1.86 | 1.88 | 1.88 | -3.59% | 184,806 |
| Jan 17, 2025 | 2.02 | 2.05 | 1.91 | 1.95 | 1.95 | -2.99% | 141,882 |
| Jan 16, 2025 | 2.00 | 2.07 | 1.99 | 2.01 | 2.01 | 0.50% | 161,995 |