Climb Bio Inc. (CLYM)
NASDAQ: CLYM
· Real-Time Price · USD
2.39
0.06 (2.58%)
At close: Sep 05, 2025, 3:59 PM
2.37
-0.84%
After-hours: Sep 05, 2025, 04:56 PM EDT
CLYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.38 | 2.43 | 2.35 | 2.39 | 2.39 | 2.58% | 645,874 |
| 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% | 640,131 |
| Sep 2, 2025 | 2.22 | 2.26 | 2.12 | 2.23 | 2.23 | 0.00% | 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 | 0.44% | 244,100 |
| Aug 27, 2025 | 2.41 | 2.41 | 2.20 | 2.29 | 2.29 | -1.72% | 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% | 803,900 |
| Aug 21, 2025 | 2.23 | 2.28 | 2.14 | 2.19 | 2.19 | -2.67% | 645,800 |
| Aug 20, 2025 | 2.03 | 2.29 | 1.98 | 2.25 | 2.25 | 11.39% | 878,700 |
| 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% | 1,659,600 |
| Aug 15, 2025 | 1.73 | 1.93 | 1.73 | 1.90 | 1.90 | 10.47% | 1,152,700 |
| Aug 14, 2025 | 1.62 | 1.72 | 1.61 | 1.72 | 1.72 | 5.52% | 404,400 |
| 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 |