Climb Bio, Inc. (CLYM)
NASDAQ: CLYM · Real-Time Price · USD
4.260
-0.390 (-8.39%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Climb Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 25, 2024 | 4.68 | 4.68 | 4.24 | 4.26 | 4.26 | -8.39% | 258,734 |
| Oct 24, 2024 | 4.78 | 4.82 | 4.65 | 4.65 | 4.65 | -2.11% | 156,775 |
| Oct 23, 2024 | 4.66 | 4.84 | 4.56 | 4.75 | 4.75 | 0.85% | 645,219 |
| Oct 22, 2024 | 4.81 | 4.86 | 4.60 | 4.71 | 4.71 | -1.87% | 326,764 |
| Oct 21, 2024 | 5.00 | 5.00 | 4.72 | 4.80 | 4.80 | -4.38% | 162,348 |
| Oct 18, 2024 | 4.87 | 5.10 | 4.86 | 5.02 | 5.02 | 3.29% | 197,913 |
| Oct 17, 2024 | 4.97 | 4.97 | 4.73 | 4.86 | 4.86 | -2.99% | 339,842 |
| Oct 16, 2024 | 5.11 | 5.27 | 4.90 | 5.01 | 5.01 | -1.76% | 273,158 |
| Oct 15, 2024 | 5.40 | 5.47 | 4.86 | 5.10 | 5.10 | -6.25% | 471,840 |
| Oct 14, 2024 | 5.43 | 5.46 | 5.22 | 5.44 | 5.44 | 0.37% | 302,300 |
| Oct 11, 2024 | 5.14 | 5.43 | 5.05 | 5.42 | 5.42 | 5.45% | 334,722 |
| Oct 10, 2024 | 5.11 | 5.16 | 4.93 | 5.14 | 5.14 | -0.39% | 668,269 |
| Oct 9, 2024 | 5.19 | 5.22 | 5.06 | 5.16 | 5.16 | -1.34% | 207,242 |
| Oct 8, 2024 | 5.20 | 5.36 | 5.14 | 5.23 | 5.23 | -0.57% | 320,684 |
| Oct 7, 2024 | 5.19 | 5.29 | 5.03 | 5.26 | 5.26 | 1.94% | 342,022 |
| Oct 4, 2024 | 5.07 | 5.23 | 4.94 | 5.16 | 5.16 | 1.18% | 488,164 |
| Oct 3, 2024 | 5.03 | 5.86 | 4.82 | 5.10 | 5.10 | -0.20% | 455,032 |
| Oct 2, 2024 | 5.12 | 5.26 | 5.00 | 5.11 | 5.11 | -0.97% | 803,922 |
| Oct 1, 2024 | 5.03 | 5.20 | 4.82 | 5.16 | 5.16 | 1.38% | 756,541 |
| Sep 30, 2024 | 4.99 | 5.23 | 4.92 | 5.09 | 5.09 | 2.21% | 735,566 |
| Sep 27, 2024 | 5.00 | 5.10 | 4.75 | 4.98 | 4.98 | -0.40% | 585,787 |
| Sep 26, 2024 | 5.55 | 5.63 | 4.84 | 5.00 | 5.00 | -9.09% | 1,331,417 |
| Sep 25, 2024 | 8.01 | 8.15 | 5.33 | 5.50 | 5.50 | -16.16% | 5,350,219 |
| Sep 24, 2024 | 7.64 | 7.64 | 6.49 | 6.56 | 6.56 | -14.02% | 2,330,368 |
| Sep 23, 2024 | 8.54 | 8.58 | 7.57 | 7.63 | 7.63 | -9.49% | 429,940 |
| Sep 20, 2024 | 8.18 | 8.57 | 7.94 | 8.43 | 8.43 | 1.81% | 4,639,626 |
| Sep 19, 2024 | 8.21 | 8.60 | 7.95 | 8.28 | 8.28 | 3.76% | 585,602 |
| Sep 18, 2024 | 7.99 | 8.14 | 7.81 | 7.98 | 7.98 | 0.25% | 413,419 |
| Sep 17, 2024 | 8.30 | 8.41 | 7.88 | 7.96 | 7.96 | -3.40% | 251,930 |
| Sep 16, 2024 | 8.46 | 8.79 | 8.03 | 8.24 | 8.24 | -2.60% | 243,104 |
| Sep 13, 2024 | 8.04 | 8.50 | 8.04 | 8.46 | 8.46 | 5.75% | 297,145 |
| Sep 12, 2024 | 7.84 | 8.21 | 7.80 | 8.00 | 8.00 | 1.65% | 183,355 |
| Sep 11, 2024 | 7.82 | 8.14 | 7.70 | 7.87 | 7.87 | 0.64% | 247,581 |
| Sep 10, 2024 | 7.78 | 8.07 | 7.71 | 7.82 | 7.82 | -0.13% | 245,120 |
| Sep 9, 2024 | 7.43 | 8.25 | 7.20 | 7.83 | 7.83 | 5.95% | 552,816 |
| Sep 6, 2024 | 7.56 | 7.78 | 7.38 | 7.39 | 7.39 | -2.38% | 190,266 |
| Sep 5, 2024 | 7.20 | 7.65 | 7.20 | 7.57 | 7.57 | 4.56% | 321,772 |
| Sep 4, 2024 | 6.80 | 7.46 | 6.79 | 7.24 | 7.24 | 6.00% | 354,643 |
| Sep 3, 2024 | 6.90 | 7.19 | 6.77 | 6.83 | 6.83 | -2.29% | 360,816 |
| Aug 30, 2024 | 7.37 | 7.51 | 6.71 | 6.99 | 6.99 | -5.03% | 1,109,067 |
| Aug 29, 2024 | 6.29 | 7.89 | 6.27 | 7.36 | 7.36 | 18.71% | 945,734 |
| Aug 28, 2024 | 6.07 | 6.26 | 6.02 | 6.20 | 6.20 | 2.14% | 253,108 |
| Aug 27, 2024 | 5.93 | 6.10 | 5.79 | 6.07 | 6.07 | 2.02% | 265,893 |
| Aug 26, 2024 | 6.11 | 6.11 | 5.70 | 5.95 | 5.95 | -0.83% | 90,998 |
| Aug 23, 2024 | 5.77 | 6.02 | 5.65 | 6.00 | 6.00 | 3.27% | 140,118 |
| Aug 22, 2024 | 6.08 | 6.08 | 5.72 | 5.81 | 5.81 | -4.44% | 93,580 |
| Aug 21, 2024 | 6.04 | 6.10 | 5.87 | 6.08 | 6.08 | 1.50% | 97,218 |
| Aug 20, 2024 | 6.13 | 6.19 | 5.81 | 5.99 | 5.99 | -2.12% | 98,452 |
| Aug 19, 2024 | 6.00 | 6.22 | 5.94 | 6.12 | 6.12 | -0.49% | 106,209 |
| Aug 16, 2024 | 6.13 | 6.28 | 5.91 | 6.15 | 6.15 | 0.99% | 123,956 |
| Aug 15, 2024 | 6.19 | 6.39 | 6.08 | 6.09 | 6.09 | 1.33% | 161,330 |
| Aug 14, 2024 | 6.47 | 6.47 | 5.56 | 6.01 | 6.01 | -3.38% | 89,044 |
| Aug 13, 2024 | 6.10 | 6.32 | 5.90 | 6.22 | 6.22 | 3.84% | 188,429 |
| Aug 12, 2024 | 6.07 | 6.19 | 5.75 | 5.99 | 5.99 | -2.28% | 96,727 |
| Aug 9, 2024 | 6.60 | 6.60 | 6.13 | 6.13 | 6.13 | -7.12% | 123,846 |
| Aug 8, 2024 | 6.26 | 6.89 | 6.26 | 6.60 | 6.60 | 9.09% | 254,729 |
| Aug 7, 2024 | 7.19 | 7.19 | 5.51 | 6.05 | 6.05 | -15.50% | 639,024 |
| Aug 6, 2024 | 7.79 | 7.99 | 6.91 | 7.16 | 7.16 | -7.97% | 469,672 |
| Aug 5, 2024 | 7.42 | 7.82 | 7.31 | 7.78 | 7.78 | -1.39% | 150,415 |
| Aug 2, 2024 | 7.69 | 7.99 | 7.49 | 7.89 | 7.89 | -0.38% | 84,387 |
| Aug 1, 2024 | 8.26 | 8.47 | 7.60 | 7.92 | 7.92 | -4.46% | 129,469 |
| Jul 31, 2024 | 8.09 | 8.34 | 7.85 | 8.29 | 8.29 | 1.84% | 85,219 |
| Jul 30, 2024 | 8.48 | 8.87 | 7.85 | 8.14 | 8.14 | -4.24% | 196,411 |
| Jul 29, 2024 | 8.61 | 8.97 | 8.40 | 8.50 | 8.50 | -1.73% | 178,760 |
| Jul 26, 2024 | 8.91 | 9.05 | 8.41 | 8.65 | 8.65 | -2.81% | 382,222 |
| Jul 25, 2024 | 8.60 | 8.94 | 8.44 | 8.90 | 8.90 | 2.65% | 209,945 |
| Jul 24, 2024 | 8.88 | 9.21 | 8.35 | 8.67 | 8.67 | -2.91% | 201,377 |
| Jul 23, 2024 | 8.35 | 9.08 | 8.18 | 8.93 | 8.93 | 7.33% | 292,616 |
| Jul 22, 2024 | 7.75 | 8.35 | 7.52 | 8.32 | 8.32 | 13.97% | 959,439 |
| Jul 19, 2024 | 6.82 | 7.41 | 6.66 | 7.30 | 7.30 | 7.83% | 337,242 |
| Jul 18, 2024 | 6.93 | 7.05 | 6.70 | 6.77 | 6.77 | -1.17% | 88,401 |
| Jul 17, 2024 | 6.90 | 7.02 | 6.70 | 6.85 | 6.85 | -2.97% | 64,331 |
| Jul 16, 2024 | 7.00 | 7.70 | 6.99 | 7.06 | 7.06 | 1.00% | 255,538 |
| Jul 15, 2024 | 7.20 | 7.29 | 6.75 | 6.99 | 6.99 | -3.19% | 155,872 |
| Jul 12, 2024 | 7.03 | 7.23 | 6.83 | 7.22 | 7.22 | 2.12% | 132,133 |
| Jul 11, 2024 | 7.21 | 7.43 | 6.98 | 7.07 | 7.07 | -1.39% | 126,062 |
| Jul 10, 2024 | 6.52 | 7.17 | 6.52 | 7.17 | 7.17 | 9.47% | 394,522 |
| Jul 9, 2024 | 6.72 | 6.82 | 6.50 | 6.55 | 6.55 | -3.39% | 106,416 |
| Jul 8, 2024 | 6.72 | 6.95 | 6.65 | 6.78 | 6.78 | 2.26% | 138,457 |
| Jul 5, 2024 | 6.85 | 7.15 | 6.55 | 6.63 | 6.63 | -3.35% | 267,769 |
| Jul 3, 2024 | 6.76 | 6.87 | 6.69 | 6.86 | 6.86 | 0.73% | 85,421 |
| Jul 2, 2024 | 7.19 | 7.33 | 6.57 | 6.81 | 6.81 | -3.40% | 93,682 |
| Jul 1, 2024 | 7.09 | 7.42 | 6.92 | 7.05 | 7.05 | -0.84% | 43,124 |
| Jun 28, 2024 | 8.00 | 8.40 | 7.01 | 7.11 | 7.11 | -5.58% | 1,105,247 |
| Jun 27, 2024 | 8.07 | 8.21 | 7.46 | 7.53 | 7.53 | -4.56% | 318,330 |
| Jun 26, 2024 | 7.05 | 7.91 | 6.84 | 7.89 | 7.89 | 10.04% | 463,982 |
| Jun 25, 2024 | 7.59 | 7.92 | 7.01 | 7.17 | 7.17 | -5.28% | 172,588 |
| Jun 24, 2024 | 8.02 | 8.44 | 7.56 | 7.57 | 7.57 | -8.69% | 88,255 |
| Jun 21, 2024 | 7.56 | 8.40 | 7.56 | 8.29 | 8.29 | 6.97% | 106,612 |
| Jun 20, 2024 | 7.21 | 8.05 | 7.13 | 7.75 | 7.75 | 5.44% | 126,742 |
| Jun 18, 2024 | 7.54 | 7.78 | 7.22 | 7.35 | 7.35 | -4.05% | 71,801 |
| Jun 17, 2024 | 8.68 | 8.68 | 7.51 | 7.66 | 7.66 | -13.05% | 105,270 |
| Jun 14, 2024 | 8.63 | 9.25 | 8.52 | 8.81 | 8.81 | 1.38% | 179,499 |
| Jun 13, 2024 | 8.26 | 8.70 | 7.93 | 8.69 | 8.69 | 2.24% | 40,517 |
| Jun 12, 2024 | 8.38 | 8.97 | 8.29 | 8.50 | 8.50 | 2.53% | 72,469 |
| Jun 11, 2024 | 8.62 | 8.70 | 8.08 | 8.29 | 8.29 | -4.27% | 87,917 |
| Jun 10, 2024 | 8.81 | 9.49 | 8.50 | 8.66 | 8.66 | -2.48% | 53,489 |
| Jun 7, 2024 | 8.33 | 9.15 | 8.33 | 8.88 | 8.88 | 4.72% | 58,978 |
| Jun 6, 2024 | 8.53 | 8.88 | 7.85 | 8.48 | 8.48 | -2.75% | 94,312 |
| Jun 5, 2024 | 8.50 | 9.58 | 8.34 | 8.72 | 8.72 | 5.95% | 245,218 |