Climb Bio, Inc. CLYM
NASDAQ · United States · Health Technology
$10.94-0.13 (-1.17%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $10.94 | -1.17% | $11.29 | $11.29 | $10.73 | 1.57M |
| 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 |