Climb Bio, Inc. (CLYM)
NASDAQ: CLYM · Real-Time Price · USD
2.190
-0.060 (-2.67%)
At close: Aug 21, 2025, 4:00 PM
2.170
-0.020 (-0.91%)
After-hours: Aug 21, 2025, 7:29 PM EDT
Climb Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 2.23 | 2.28 | 2.14 | 2.19 | 2.19 | -2.67% | 639,976 |
| Aug 20, 2025 | 2.03 | 2.29 | 1.98 | 2.25 | 2.25 | 11.39% | 878,696 |
| Aug 19, 2025 | 2.22 | 2.26 | 2.01 | 2.02 | 2.02 | -4.27% | 837,446 |
| Aug 18, 2025 | 1.97 | 2.15 | 1.93 | 2.11 | 2.11 | 11.05% | 1,659,560 |
| Aug 15, 2025 | 1.73 | 1.93 | 1.73 | 1.90 | 1.90 | 10.47% | 1,152,672 |
| Aug 14, 2025 | 1.62 | 1.72 | 1.61 | 1.72 | 1.72 | 5.52% | 404,398 |
| Aug 13, 2025 | 1.65 | 1.69 | 1.60 | 1.63 | 1.63 | 1.24% | 384,840 |
| Aug 12, 2025 | 1.62 | 1.68 | 1.55 | 1.61 | 1.61 | -2.42% | 492,154 |
| Aug 11, 2025 | 1.71 | 1.72 | 1.64 | 1.65 | 1.65 | -2.94% | 370,703 |
| Aug 8, 2025 | 1.72 | 1.75 | 1.66 | 1.70 | 1.70 | 1.19% | 260,942 |
| Aug 7, 2025 | 1.75 | 1.76 | 1.65 | 1.68 | 1.68 | -4.00% | 272,183 |
| Aug 6, 2025 | 1.77 | 1.77 | 1.63 | 1.75 | 1.75 | 0.57% | 689,237 |
| Aug 5, 2025 | 1.75 | 1.85 | 1.68 | 1.74 | 1.74 | 2.35% | 1,268,553 |
| Aug 4, 2025 | 1.70 | 1.78 | 1.66 | 1.70 | 1.70 | 17.24% | 4,695,960 |
| Aug 1, 2025 | 1.41 | 1.46 | 1.36 | 1.45 | 1.45 | 3.57% | 145,775 |
| Jul 31, 2025 | 1.51 | 1.52 | 1.39 | 1.40 | 1.40 | -7.89% | 164,006 |
| Jul 30, 2025 | 1.51 | 1.57 | 1.50 | 1.52 | 1.52 | 0.66% | 99,489 |
| Jul 29, 2025 | 1.60 | 1.64 | 1.50 | 1.51 | 1.51 | -5.63% | 249,534 |
| Jul 28, 2025 | 1.46 | 1.65 | 1.46 | 1.60 | 1.60 | 10.34% | 773,699 |
| Jul 25, 2025 | 1.48 | 1.51 | 1.43 | 1.45 | 1.45 | -2.03% | 116,267 |
| Jul 24, 2025 | 1.41 | 1.53 | 1.40 | 1.48 | 1.48 | - | 97,970 |
| Jul 23, 2025 | 1.42 | 1.48 | 1.38 | 1.48 | 1.48 | 4.96% | 59,580 |
| Jul 22, 2025 | 1.41 | 1.44 | 1.37 | 1.41 | 1.41 | - | 64,961 |
| Jul 21, 2025 | 1.52 | 1.53 | 1.41 | 1.41 | 1.41 | -6.62% | 221,287 |
| Jul 18, 2025 | 1.47 | 1.55 | 1.45 | 1.51 | 1.51 | 3.42% | 159,187 |
| Jul 17, 2025 | 1.41 | 1.51 | 1.40 | 1.46 | 1.46 | 4.29% | 238,236 |
| Jul 16, 2025 | 1.38 | 1.43 | 1.37 | 1.40 | 1.40 | 2.19% | 190,980 |
| Jul 15, 2025 | 1.38 | 1.42 | 1.35 | 1.37 | 1.37 | -3.52% | 82,472 |
| Jul 14, 2025 | 1.35 | 1.45 | 1.35 | 1.42 | 1.42 | 3.65% | 165,418 |
| Jul 11, 2025 | 1.34 | 1.39 | 1.32 | 1.37 | 1.37 | 1.48% | 246,292 |
| 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 |