Climb Bio, Inc. (CLYM)
NASDAQ: CLYM · Real-Time Price · USD
4.930
+0.080 (1.65%)
At close: Dec 26, 2025, 4:00 PM EST
4.850
-0.080 (-1.62%)
After-hours: Dec 26, 2025, 5:34 PM EST
Climb Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 4.79 | 4.95 | 4.66 | 4.93 | 4.93 | 1.65% | 774,476 |
| Dec 24, 2025 | 4.59 | 4.96 | 4.50 | 4.85 | 4.85 | 5.43% | 320,605 |
| Dec 23, 2025 | 5.00 | 5.05 | 4.47 | 4.60 | 4.60 | -6.12% | 1,239,718 |
| Dec 22, 2025 | 4.33 | 4.93 | 4.26 | 4.90 | 4.90 | 14.49% | 1,628,793 |
| Dec 19, 2025 | 4.36 | 4.63 | 4.13 | 4.28 | 4.28 | -2.28% | 1,364,937 |
| Dec 18, 2025 | 4.33 | 4.60 | 4.04 | 4.38 | 4.38 | 3.06% | 1,406,811 |
| Dec 17, 2025 | 4.52 | 4.52 | 3.79 | 4.25 | 4.25 | -8.01% | 3,188,125 |
| Dec 16, 2025 | 3.61 | 4.64 | 3.56 | 4.62 | 4.62 | 21.26% | 5,833,625 |
| Dec 15, 2025 | 3.14 | 4.82 | 3.08 | 3.81 | 3.81 | 27.00% | 22,490,301 |
| Dec 12, 2025 | 2.31 | 3.25 | 2.30 | 3.00 | 3.00 | 30.43% | 8,347,754 |
| Dec 11, 2025 | 2.07 | 2.31 | 2.07 | 2.30 | 2.30 | 10.58% | 1,162,723 |
| Dec 10, 2025 | 1.90 | 2.13 | 1.89 | 2.08 | 2.08 | 9.47% | 847,985 |
| Dec 9, 2025 | 1.81 | 1.94 | 1.80 | 1.90 | 1.90 | 4.97% | 577,127 |
| Dec 8, 2025 | 1.73 | 1.84 | 1.73 | 1.81 | 1.81 | 5.23% | 489,538 |
| Dec 5, 2025 | 1.72 | 1.74 | 1.69 | 1.72 | 1.72 | -0.58% | 189,985 |
| Dec 4, 2025 | 1.73 | 1.77 | 1.71 | 1.73 | 1.73 | -0.57% | 257,559 |
| Dec 3, 2025 | 1.64 | 1.75 | 1.64 | 1.74 | 1.74 | 6.10% | 320,068 |
| Dec 2, 2025 | 1.79 | 1.80 | 1.64 | 1.64 | 1.64 | -8.38% | 348,501 |
| Dec 1, 2025 | 1.87 | 1.89 | 1.76 | 1.79 | 1.79 | -5.29% | 304,282 |
| Nov 28, 2025 | 1.90 | 1.92 | 1.85 | 1.89 | 1.89 | 2.72% | 176,052 |
| Nov 26, 2025 | 1.80 | 1.86 | 1.74 | 1.84 | 1.84 | 2.22% | 397,657 |
| Nov 25, 2025 | 1.75 | 1.83 | 1.68 | 1.80 | 1.80 | 2.27% | 297,604 |
| Nov 24, 2025 | 1.71 | 1.80 | 1.69 | 1.76 | 1.76 | 3.53% | 296,148 |
| Nov 21, 2025 | 1.72 | 1.75 | 1.67 | 1.70 | 1.70 | -1.73% | 278,526 |
| Nov 20, 2025 | 1.86 | 1.87 | 1.70 | 1.73 | 1.73 | -5.98% | 532,636 |
| Nov 19, 2025 | 1.95 | 1.96 | 1.83 | 1.84 | 1.84 | -3.66% | 228,226 |
| Nov 18, 2025 | 1.88 | 1.98 | 1.86 | 1.91 | 1.91 | 1.60% | 406,660 |
| Nov 17, 2025 | 1.90 | 1.98 | 1.86 | 1.88 | 1.88 | -1.05% | 402,530 |
| Nov 14, 2025 | 1.85 | 1.94 | 1.85 | 1.90 | 1.90 | 1.60% | 389,014 |
| Nov 13, 2025 | 1.90 | 1.91 | 1.85 | 1.87 | 1.87 | -2.60% | 411,494 |
| Nov 12, 2025 | 1.93 | 1.97 | 1.90 | 1.92 | 1.92 | 1.05% | 197,285 |
| Nov 11, 2025 | 1.80 | 1.97 | 1.80 | 1.90 | 1.90 | 5.56% | 396,088 |
| Nov 10, 2025 | 1.89 | 1.92 | 1.79 | 1.80 | 1.80 | -1.64% | 315,549 |
| Nov 7, 2025 | 1.89 | 1.89 | 1.75 | 1.83 | 1.83 | -6.15% | 511,528 |
| Nov 6, 2025 | 1.87 | 1.98 | 1.86 | 1.95 | 1.95 | 1.56% | 468,137 |
| Nov 5, 2025 | 1.90 | 1.98 | 1.86 | 1.92 | 1.92 | 2.13% | 350,673 |
| Nov 4, 2025 | 1.94 | 1.97 | 1.85 | 1.88 | 1.88 | -6.00% | 488,519 |
| Nov 3, 2025 | 2.05 | 2.10 | 1.93 | 2.00 | 2.00 | -2.44% | 623,964 |
| 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 |