Climb Bio, Inc. CLYM
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$10,94-0,13 (-1,17 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $11,07 | -3,49 % | $11,39 | $11,67 | $11,03 | 953,00K |
| 2026-09-30 | $11,47 | -0,26 % | $11,69 | $11,93 | $11,32 | 1,41M |
| 2026-09-29 | $11,50 | -2,04 % | $11,79 | $11,81 | $11,31 | 1,14M |
| 2026-09-28 | $11,74 | +0,69 % | $11,57 | $11,93 | $11,39 | 811,00K |
| 2026-09-25 | $11,66 | -1,93 % | $11,89 | $11,92 | $11,53 | 1,53M |
| 2026-09-24 | $11,89 | -5,03 % | $12,35 | $12,42 | $11,38 | 1,87M |
| 2026-09-23 | $12,52 | -11,89 % | $14,29 | $14,39 | $12,06 | 2,14M |
| 2026-09-22 | $14,21 | +4,18 % | $13,75 | $14,29 | $13,63 | 930,00K |
| 2026-09-21 | $13,64 | -2,92 % | $14,13 | $14,23 | $13,55 | 1,22M |
| 2026-09-18 | $14,05 | -0,07 % | $14,15 | $14,44 | $13,92 | 4,05M |
| 2026-09-17 | $14,06 | -0,35 % | $14,49 | $14,65 | $13,77 | 1,40M |
| 2026-09-16 | $14,11 | +1,44 % | $14,00 | $14,55 | $13,86 | 2,62M |
| 2026-09-15 | $13,91 | -4,46 % | $14,70 | $14,70 | $13,38 | 1,55M |
| 2026-09-14 | $14,56 | +2,18 % | $14,49 | $14,96 | $14,30 | 1,09M |
| 2026-09-11 | $14,25 | -4,68 % | $15,21 | $15,44 | $14,09 | 1,38M |
| 2026-09-10 | $14,95 | -0,66 % | $14,83 | $15,07 | $14,16 | 1,49M |
| 2026-09-09 | $15,05 | -5,35 % | $15,82 | $16,17 | $14,96 | 1,63M |
| 2026-09-08 | $15,90 | +2,45 % | $15,62 | $16,08 | $15,13 | 918,20K |
| 2026-09-04 | $15,52 | +6,37 % | $14,49 | $15,96 | $14,28 | 1,50M |
| 2026-09-03 | $14,59 | -3,06 % | $13,96 | $15,39 | $13,60 | 5,53M |
| 2026-09-02 | $15,05 | +1,55 % | $14,79 | $15,29 | $14,40 | 2,21M |
| 2026-09-01 | $14,82 | +7,94 % | $13,88 | $15,03 | $13,09 | 1,97M |
| 2026-08-31 | $13,73 | -5,77 % | $14,58 | $14,69 | $13,49 | 1,44M |
| 2026-08-28 | $14,57 | -3,25 % | $14,86 | $15,13 | $14,37 | 840,70K |
| 2026-08-27 | $15,06 | -6,34 % | $16,09 | $16,33 | $14,94 | 1,55M |
| 2026-08-26 | $16,08 | -9,87 % | $17,72 | $17,80 | $16,01 | 1,39M |
| 2026-08-25 | $17,84 | +8,78 % | $16,75 | $18,33 | $16,75 | 1,20M |
| 2026-08-24 | $16,40 | -5,09 % | $17,27 | $17,41 | $16,05 | 1,18M |
| 2026-08-21 | $17,28 | +1,53 % | $17,26 | $17,71 | $17,00 | 957,40K |
| 2026-08-20 | $17,02 | -1,85 % | $17,16 | $17,45 | $16,72 | 903,90K |
| 2026-08-19 | $17,34 | -0,29 % | $18,09 | $18,14 | $16,58 | 1,29M |
| 2026-08-18 | $17,39 | -0,29 % | $16,90 | $17,53 | $16,45 | 1,16M |
| 2026-08-17 | $17,44 | +6,80 % | $16,25 | $17,52 | $15,84 | 1,87M |
| 2026-08-14 | $16,33 | +10,86 % | $15,06 | $17,00 | $14,24 | 2,50M |
| 2026-08-13 | $14,73 | +2,36 % | $14,58 | $15,21 | $14,51 | 1,58M |
| 2026-08-12 | $14,39 | +3,90 % | $13,97 | $14,55 | $13,61 | 1,32M |
| 2026-08-11 | $13,85 | +2,29 % | $13,67 | $13,98 | $13,23 | 707,20K |
| 2026-08-10 | $13,54 | -3,29 % | $13,80 | $13,86 | $13,20 | 779,50K |
| 2026-08-07 | $14,00 | 0,00 % | $14,26 | $14,53 | $13,61 | 910,30K |
| 2026-08-06 | $14,00 | +12,27 % | $12,44 | $14,00 | $12,44 | 1,43M |
| 2026-08-05 | $12,47 | -0,72 % | $12,56 | $12,76 | $12,15 | 1,10M |
| 2026-08-04 | $12,56 | +6,35 % | $12,10 | $12,76 | $12,07 | 1,03M |
| 2026-08-03 | $11,81 | -0,76 % | $11,98 | $11,98 | $11,36 | 847,60K |
| 2026-07-31 | $11,90 | -1,49 % | $12,20 | $12,24 | $11,45 | 653,80K |
| 2026-07-30 | $12,08 | -0,25 % | $12,39 | $12,79 | $12,04 | 1,80M |
| 2026-07-29 | $12,11 | -1,46 % | $12,42 | $12,58 | $11,90 | 895,30K |
| 2026-07-28 | $12,29 | -3,91 % | $12,79 | $12,92 | $11,75 | 953,30K |
| 2026-07-27 | $12,79 | -0,39 % | $13,10 | $14,41 | $12,37 | 1,21M |
| 2026-07-24 | $12,84 | +0,63 % | $12,89 | $12,99 | $12,25 | 665,90K |
| 2026-07-23 | $12,76 | +1,43 % | $12,46 | $12,89 | $12,25 | 573,60K |
| 2026-07-22 | $12,58 | -3,97 % | $12,85 | $13,22 | $12,40 | 663,20K |
| 2026-07-21 | $13,10 | +7,20 % | $12,28 | $13,20 | $12,28 | 1,51M |
| 2026-07-20 | $12,22 | -3,78 % | $12,70 | $13,19 | $12,14 | 845,90K |
| 2026-07-17 | $12,70 | +0,95 % | $12,20 | $13,53 | $12,14 | 1,37M |
| 2026-07-16 | $12,58 | -9,30 % | $13,57 | $13,84 | $12,01 | 1,51M |
| 2026-07-15 | $13,87 | +4,76 % | $13,14 | $13,99 | $12,75 | 974,80K |
| 2026-07-14 | $13,24 | +0,23 % | $13,28 | $13,68 | $13,00 | 816,10K |
| 2026-07-13 | $13,21 | -5,64 % | $13,85 | $14,01 | $13,03 | 1,24M |
| 2026-07-10 | $14,00 | +1,30 % | $13,88 | $14,27 | $13,36 | 1,25M |
| 2026-07-09 | $13,82 | +1,84 % | $13,57 | $13,94 | $13,13 | 1,29M |
| 2026-07-08 | $13,57 | +1,12 % | $13,11 | $13,77 | $13,00 | 1,40M |
| 2026-07-07 | $13,42 | +1,13 % | $13,36 | $13,71 | $12,84 | 1,45M |
| 2026-07-06 | $13,27 | +2,87 % | $13,60 | $14,41 | $13,13 | 2,29M |
| 2026-07-02 | $12,90 | -2,93 % | $13,10 | $13,49 | $12,43 | 1,18M |
| 2026-07-01 | $13,29 | +1,92 % | $12,89 | $13,59 | $12,34 | 1,91M |
| 2026-06-30 | $13,04 | -2,40 % | $13,54 | $13,69 | $12,79 | 1,57M |
| 2026-06-29 | $13,36 | +2,14 % | $13,08 | $13,59 | $12,92 | 1,16M |
| 2026-06-26 | $13,08 | +3,32 % | $12,51 | $13,16 | $12,42 | 6,32M |
| 2026-06-25 | $12,66 | -0,71 % | $12,75 | $13,46 | $12,60 | 1,19M |
| 2026-06-24 | $12,75 | +3,66 % | $12,48 | $12,81 | $12,00 | 1,57M |
| 2026-06-23 | $12,30 | +0,99 % | $11,95 | $12,58 | $11,88 | 1,20M |
| 2026-06-22 | $12,18 | +6,38 % | $11,52 | $12,48 | $11,51 | 1,43M |
| 2026-06-18 | $11,45 | +0,97 % | $11,66 | $12,18 | $11,09 | 1,25M |
| 2026-06-17 | $11,34 | +5,88 % | $10,82 | $11,80 | $10,81 | 906,90K |
| 2026-06-16 | $10,71 | -6,79 % | $11,51 | $11,80 | $10,71 | 864,60K |
| 2026-06-15 | $11,49 | +0,44 % | $11,66 | $11,87 | $11,27 | 1,17M |
| 2026-06-12 | $11,44 | +4,86 % | $11,12 | $11,77 | $10,81 | 858,90K |
| 2026-06-11 | $10,91 | +1,02 % | $10,72 | $11,25 | $10,66 | 1,11M |
| 2026-06-10 | $10,80 | -3,01 % | $11,06 | $11,66 | $10,64 | 587,50K |
| 2026-06-09 | $11,14 | +3,39 % | $10,78 | $11,48 | $10,37 | 3,68M |
| 2026-06-08 | $10,77 | +2,09 % | $11,05 | $11,94 | $10,73 | 2,23M |
| 2026-06-05 | $10,55 | -3,30 % | $10,77 | $11,60 | $10,38 | 985,60K |
| 2026-06-04 | $10,91 | +4,50 % | $10,25 | $11,14 | $10,15 | 1,21M |
| 2026-06-03 | $10,44 | -6,79 % | $11,01 | $11,34 | $10,36 | 1,30M |
| 2026-06-02 | $11,20 | -5,08 % | $11,75 | $11,75 | $10,65 | 1,42M |
| 2026-06-01 | $11,80 | +7,66 % | $10,83 | $12,18 | $10,56 | 2,48M |
| 2026-05-29 | $10,96 | -3,35 % | $11,24 | $11,56 | $10,86 | 605,30K |
| 2026-05-28 | $11,34 | -5,18 % | $11,85 | $12,00 | $10,95 | 929,10K |
| 2026-05-27 | $11,96 | +5,00 % | $11,44 | $12,20 | $11,38 | 1,03M |
| 2026-05-26 | $11,39 | +3,55 % | $11,19 | $11,57 | $11,14 | 676,30K |