Climb Bio, Inc. CLYM
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$10,94-0,13 (-%1,17)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |