Climb Bio Inc. (CLYM)
1.33
0.08 (6.40%)
At close: Mar 13, 2025, 1:52 PM
CLYM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 1.30 | 1.32 | 1.20 | 1.25 | -0.05 | -3.85% | 215,490 |
| Mar 11, 2025 | 1.41 | 1.41 | 1.27 | 1.30 | -0.11 | -7.80% | 470,816 |
| Mar 10, 2025 | 1.44 | 1.46 | 1.31 | 1.41 | -0.06 | -4.08% | 192,700 |
| Mar 7, 2025 | 1.39 | 1.51 | 1.39 | 1.47 | 0.00 | 0.00% | 132,623 |
| Mar 6, 2025 | 1.41 | 1.47 | 1.37 | 1.47 | 0.06 | 4.26% | 114,119 |
| Mar 5, 2025 | 1.43 | 1.43 | 1.32 | 1.41 | 0.03 | 2.17% | 180,900 |
| Mar 4, 2025 | 1.35 | 1.41 | 1.31 | 1.38 | 0.03 | 2.22% | 313,995 |
| Mar 3, 2025 | 1.45 | 1.49 | 1.30 | 1.35 | -0.10 | -6.90% | 269,200 |
| Feb 28, 2025 | 1.36 | 1.46 | 1.36 | 1.45 | 0.06 | 4.32% | 259,831 |
| Feb 27, 2025 | 1.47 | 1.51 | 1.39 | 1.39 | -0.09 | -6.08% | 145,600 |
| Feb 26, 2025 | 1.39 | 1.53 | 1.30 | 1.48 | 0.09 | 6.47% | 2,045,100 |
| Feb 25, 2025 | 1.43 | 1.46 | 1.37 | 1.39 | -0.03 | -2.11% | 191,840 |
| Feb 24, 2025 | 1.55 | 1.59 | 1.42 | 1.42 | -0.05 | -3.40% | 342,122 |
| Feb 21, 2025 | 1.48 | 1.53 | 1.44 | 1.47 | 0.03 | 2.08% | 461,300 |
| Feb 20, 2025 | 1.42 | 1.50 | 1.41 | 1.44 | 0.02 | 1.41% | 154,502 |
| Feb 19, 2025 | 1.50 | 1.54 | 1.42 | 1.42 | -0.11 | -7.19% | 234,100 |
| Feb 18, 2025 | 1.51 | 1.59 | 1.51 | 1.53 | 0.01 | 0.66% | 297,218 |
| Feb 14, 2025 | 1.59 | 1.61 | 1.51 | 1.52 | -0.07 | -4.40% | 408,100 |
| Feb 13, 2025 | 1.51 | 1.65 | 1.51 | 1.59 | 0.08 | 5.30% | 748,820 |
| Feb 12, 2025 | 1.51 | 1.60 | 1.50 | 1.51 | -0.04 | -2.58% | 487,000 |
| Feb 11, 2025 | 1.60 | 1.62 | 1.53 | 1.55 | -0.03 | -1.90% | 338,827 |
| Feb 10, 2025 | 1.75 | 1.77 | 1.55 | 1.58 | -0.10 | -5.95% | 396,100 |
| Feb 7, 2025 | 1.75 | 1.83 | 1.65 | 1.68 | -0.07 | -4.00% | 418,100 |
| Feb 6, 2025 | 1.90 | 1.96 | 1.75 | 1.75 | -0.15 | -7.89% | 226,603 |
| Feb 5, 2025 | 1.89 | 1.95 | 1.85 | 1.90 | 0.03 | 1.60% | 147,400 |
| Feb 4, 2025 | 1.98 | 2.00 | 1.86 | 1.87 | -0.12 | -6.03% | 242,814 |
| Feb 3, 2025 | 1.85 | 2.05 | 1.84 | 1.99 | 0.09 | 4.74% | 169,826 |
| Jan 31, 2025 | 1.94 | 1.99 | 1.89 | 1.90 | -0.03 | -1.55% | 122,322 |
| Jan 30, 2025 | 1.95 | 1.98 | 1.91 | 1.93 | 0.00 | 0.00% | 92,000 |
| Jan 29, 2025 | 1.90 | 1.94 | 1.83 | 1.93 | 0.02 | 1.05% | 169,000 |
| Jan 28, 2025 | 1.90 | 1.95 | 1.79 | 1.91 | -0.02 | -1.04% | 502,724 |
| Jan 27, 2025 | 1.80 | 1.95 | 1.76 | 1.93 | 0.12 | 6.63% | 469,100 |
| Jan 24, 2025 | 1.90 | 1.90 | 1.75 | 1.81 | -0.01 | -0.55% | 546,514 |
| Jan 23, 2025 | 1.90 | 1.90 | 1.80 | 1.82 | -0.05 | -2.67% | 160,611 |
| Jan 22, 2025 | 1.90 | 1.90 | 1.78 | 1.87 | -0.01 | -0.53% | 260,600 |
| Jan 21, 2025 | 1.98 | 1.99 | 1.86 | 1.88 | -0.07 | -3.59% | 184,806 |
| Jan 17, 2025 | 2.02 | 2.05 | 1.91 | 1.95 | -0.06 | -2.99% | 141,900 |
| Jan 16, 2025 | 2.00 | 2.07 | 1.99 | 2.01 | 0.01 | 0.50% | 162,000 |
| Jan 15, 2025 | 1.99 | 2.04 | 1.88 | 2.00 | 0.13 | 6.95% | 500,000 |
| Jan 14, 2025 | 1.99 | 1.99 | 1.79 | 1.87 | -0.05 | -2.60% | 3,348,331 |
| Jan 13, 2025 | 2.00 | 2.01 | 1.87 | 1.92 | -0.08 | -4.00% | 341,900 |
| Jan 10, 2025 | 2.00 | 2.27 | 1.97 | 2.00 | 0.13 | 6.95% | 1,706,400 |
| Jan 8, 2025 | 2.08 | 2.08 | 1.87 | 1.87 | -0.22 | -10.53% | 129,500 |
| Jan 7, 2025 | 2.29 | 2.36 | 2.06 | 2.09 | -0.21 | -9.13% | 164,809 |
| Jan 6, 2025 | 2.24 | 2.36 | 2.18 | 2.30 | 0.05 | 2.22% | 308,019 |
| Jan 3, 2025 | 2.09 | 2.35 | 2.02 | 2.25 | 0.18 | 8.70% | 365,432 |
| Jan 2, 2025 | 1.80 | 2.25 | 1.80 | 2.07 | 0.27 | 15.00% | 630,700 |
| Dec 31, 2024 | 1.88 | 1.88 | 1.73 | 1.80 | -0.05 | -2.70% | 412,200 |
| Dec 30, 2024 | 2.06 | 2.06 | 1.85 | 1.85 | -0.25 | -11.90% | 370,830 |
| Dec 27, 2024 | 2.27 | 2.29 | 2.04 | 2.10 | -0.17 | -7.49% | 508,803 |