Climb Bio, Inc. (CLYM)
NASDAQ: CLYM · Real-Time Price · USD
1.950
0.00 (0.00%)
Dec 20, 2024, 4:00 PM EST - Market closed
Climb Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.93 | 2.07 | 1.86 | 1.95 | 1.95 | - | 1,467,231 |
| Dec 19, 2024 | 2.02 | 2.12 | 1.89 | 1.95 | 1.95 | -3.94% | 365,130 |
| Dec 18, 2024 | 2.32 | 2.34 | 2.02 | 2.03 | 2.03 | -13.25% | 380,800 |
| Dec 17, 2024 | 2.37 | 2.48 | 2.30 | 2.34 | 2.34 | -3.31% | 188,200 |
| Dec 16, 2024 | 2.63 | 2.64 | 2.40 | 2.42 | 2.42 | -6.92% | 196,142 |
| Dec 13, 2024 | 2.90 | 2.90 | 2.57 | 2.60 | 2.60 | -7.80% | 137,300 |
| Dec 12, 2024 | 3.08 | 3.10 | 2.78 | 2.82 | 2.82 | -9.03% | 160,748 |
| Dec 11, 2024 | 3.11 | 3.15 | 3.05 | 3.10 | 3.10 | 0.65% | 132,100 |
| Dec 10, 2024 | 3.19 | 3.19 | 3.03 | 3.08 | 3.08 | -3.14% | 149,934 |
| Dec 9, 2024 | 3.05 | 3.21 | 3.03 | 3.18 | 3.18 | 5.30% | 194,332 |
| Dec 6, 2024 | 2.92 | 3.03 | 2.92 | 3.02 | 3.02 | 3.78% | 116,916 |
| Dec 5, 2024 | 3.09 | 3.09 | 2.89 | 2.91 | 2.91 | -5.83% | 151,800 |
| Dec 4, 2024 | 3.15 | 3.19 | 3.07 | 3.09 | 3.09 | -1.90% | 105,400 |
| Dec 3, 2024 | 3.27 | 3.27 | 3.10 | 3.15 | 3.15 | -3.37% | 141,145 |
| Dec 2, 2024 | 3.27 | 3.30 | 3.21 | 3.26 | 3.26 | 0.93% | 124,800 |
| Nov 29, 2024 | 3.24 | 3.29 | 3.19 | 3.23 | 3.23 | 0.31% | 62,928 |
| Nov 27, 2024 | 3.08 | 3.23 | 3.02 | 3.22 | 3.22 | 5.92% | 135,419 |
| Nov 26, 2024 | 3.11 | 3.18 | 2.98 | 3.04 | 3.04 | -1.30% | 112,706 |
| Nov 25, 2024 | 3.06 | 3.25 | 3.04 | 3.08 | 3.08 | 0.98% | 213,644 |
| Nov 22, 2024 | 3.03 | 3.30 | 3.02 | 3.05 | 3.05 | 1.67% | 745,337 |
| Nov 21, 2024 | 3.09 | 3.12 | 2.90 | 3.00 | 3.00 | -2.60% | 164,600 |
| Nov 20, 2024 | 3.29 | 3.34 | 3.04 | 3.08 | 3.08 | -5.23% | 131,000 |
| Nov 19, 2024 | 3.03 | 3.34 | 3.03 | 3.25 | 3.25 | 6.21% | 303,805 |
| Nov 18, 2024 | 3.02 | 3.22 | 3.00 | 3.06 | 3.06 | 1.66% | 277,900 |
| Nov 15, 2024 | 3.23 | 3.36 | 3.00 | 3.01 | 3.01 | -5.94% | 429,116 |
| Nov 14, 2024 | 3.46 | 3.50 | 3.16 | 3.20 | 3.20 | -9.35% | 441,800 |
| Nov 13, 2024 | 4.04 | 4.04 | 3.52 | 3.53 | 3.53 | -7.11% | 211,041 |
| Nov 12, 2024 | 3.93 | 4.11 | 3.72 | 3.80 | 3.80 | -6.40% | 234,720 |
| Nov 11, 2024 | 3.82 | 4.34 | 3.82 | 4.06 | 4.06 | 7.12% | 307,700 |
| Nov 8, 2024 | 3.62 | 3.80 | 3.52 | 3.79 | 3.79 | 7.67% | 387,900 |
| Nov 7, 2024 | 3.63 | 3.79 | 3.49 | 3.52 | 3.52 | -3.56% | 368,673 |
| Nov 6, 2024 | 3.72 | 3.85 | 3.48 | 3.65 | 3.65 | 0.83% | 478,286 |
| Nov 5, 2024 | 3.49 | 3.83 | 3.41 | 3.62 | 3.62 | 3.13% | 411,529 |
| Nov 4, 2024 | 3.85 | 3.99 | 3.49 | 3.51 | 3.51 | -8.12% | 711,200 |
| Nov 1, 2024 | 3.88 | 3.98 | 3.78 | 3.82 | 3.82 | -0.26% | 241,322 |
| Oct 31, 2024 | 4.02 | 4.02 | 3.83 | 3.83 | 3.83 | -2.30% | 181,516 |
| Oct 30, 2024 | 4.04 | 4.12 | 3.90 | 3.92 | 3.92 | -2.97% | 179,619 |
| Oct 29, 2024 | 4.11 | 4.25 | 3.97 | 4.04 | 4.04 | -1.70% | 423,611 |
| Oct 28, 2024 | 4.33 | 4.45 | 4.11 | 4.11 | 4.11 | -3.52% | 211,594 |
| 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% | 156,800 |
| 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% | 273,200 |
| 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% | 668,300 |
| 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% | 320,700 |
| 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% | 585,800 |
| 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% | 2,330,400 |
| 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% | 183,400 |
| Sep 11, 2024 | 7.82 | 8.14 | 7.70 | 7.87 | 7.87 | 0.64% | 247,600 |
| Sep 10, 2024 | 7.78 | 8.07 | 7.71 | 7.82 | 7.82 | -0.13% | 245,120 |