Climb Bio Inc. (CLYM)
NASDAQ: CLYM
· Real-Time Price · USD
1.93
0.21 (12.21%)
At close: Aug 15, 2025, 3:59 PM
1.92
-0.55%
After-hours: Aug 15, 2025, 07:44 PM EDT
CLYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.62 | 1.72 | 1.61 | 1.72 | 1.72 | 5.52% | 394,663 |
| 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 |
| Aug 7, 2025 | 1.75 | 1.76 | 1.65 | 1.68 | 1.68 | -4.00% | 272,200 |
| Aug 6, 2025 | 1.77 | 1.77 | 1.63 | 1.75 | 1.75 | 0.57% | 689,237 |
| Aug 5, 2025 | 1.75 | 1.85 | 1.68 | 1.74 | 1.74 | 2.35% | 1,268,600 |
| Aug 4, 2025 | 1.70 | 1.78 | 1.66 | 1.70 | 1.70 | 17.24% | 4,696,000 |
| Aug 1, 2025 | 1.41 | 1.46 | 1.36 | 1.45 | 1.45 | 3.57% | 145,775 |
| Jul 31, 2025 | 1.51 | 1.52 | 1.39 | 1.40 | 1.40 | -7.89% | 164,006 |
| Jul 30, 2025 | 1.51 | 1.57 | 1.50 | 1.52 | 1.52 | 0.66% | 99,489 |
| Jul 29, 2025 | 1.60 | 1.64 | 1.50 | 1.51 | 1.51 | -5.63% | 249,534 |
| Jul 28, 2025 | 1.46 | 1.65 | 1.46 | 1.60 | 1.60 | 10.34% | 773,700 |
| Jul 25, 2025 | 1.48 | 1.51 | 1.43 | 1.45 | 1.45 | -2.03% | 116,300 |
| Jul 24, 2025 | 1.41 | 1.53 | 1.40 | 1.48 | 1.48 | 0.00% | 98,000 |
| Jul 23, 2025 | 1.42 | 1.48 | 1.38 | 1.48 | 1.48 | 4.96% | 59,600 |
| Jul 22, 2025 | 1.41 | 1.44 | 1.37 | 1.41 | 1.41 | 0.00% | 65,000 |
| Jul 21, 2025 | 1.52 | 1.53 | 1.40 | 1.41 | 1.41 | -6.62% | 221,300 |
| Jul 18, 2025 | 1.47 | 1.55 | 1.45 | 1.51 | 1.51 | 3.42% | 159,200 |