Climb Bio, Inc. (CLYM)
NASDAQ: CLYM · Real-Time Price · USD
1.980
-0.060 (-2.94%)
At close: Oct 3, 2025, 4:00 PM EDT
1.990
+0.010 (0.51%)
After-hours: Oct 3, 2025, 7:38 PM EDT
Climb Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 2.23 | 2.28 | 2.14 | 2.19 | 2.19 | -2.67% | 645,753 |
| 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 |