Climb Bio, Inc. (CLYM)
NASDAQ: CLYM · Real-Time Price · USD
1.370
+0.020 (1.48%)
At close: Jul 11, 2025, 4:00 PM
1.370
0.00 (0.00%)
After-hours: Jul 11, 2025, 4:28 PM EDT

Climb Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 1.34 1.39 1.32 1.37 - 1.48% 87,758
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