Climb Bio, Inc. (CLYM)
NASDAQ: CLYM · Real-Time Price · USD
1.720
-0.010 (-0.58%)
At close: Dec 5, 2025, 4:00 PM EST
1.740
+0.020 (1.16%)
After-hours: Dec 5, 2025, 6:49 PM EST
Climb Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.72 | 1.74 | 1.69 | 1.72 | 1.72 | -0.58% | 189,985 |
| Dec 4, 2025 | 1.73 | 1.77 | 1.71 | 1.73 | 1.73 | -0.57% | 257,559 |
| Dec 3, 2025 | 1.64 | 1.75 | 1.64 | 1.74 | 1.74 | 6.10% | 320,068 |
| Dec 2, 2025 | 1.79 | 1.80 | 1.64 | 1.64 | 1.64 | -8.38% | 348,501 |
| Dec 1, 2025 | 1.87 | 1.89 | 1.76 | 1.79 | 1.79 | -5.29% | 304,282 |
| Nov 28, 2025 | 1.90 | 1.92 | 1.85 | 1.89 | 1.89 | 2.72% | 176,052 |
| Nov 26, 2025 | 1.80 | 1.86 | 1.74 | 1.84 | 1.84 | 2.22% | 397,657 |
| Nov 25, 2025 | 1.75 | 1.83 | 1.68 | 1.80 | 1.80 | 2.27% | 297,604 |
| Nov 24, 2025 | 1.71 | 1.80 | 1.69 | 1.76 | 1.76 | 3.53% | 296,148 |
| Nov 21, 2025 | 1.72 | 1.75 | 1.67 | 1.70 | 1.70 | -1.73% | 278,526 |
| Nov 20, 2025 | 1.86 | 1.87 | 1.70 | 1.73 | 1.73 | -5.98% | 532,636 |
| Nov 19, 2025 | 1.95 | 1.96 | 1.83 | 1.84 | 1.84 | -3.66% | 228,226 |
| Nov 18, 2025 | 1.88 | 1.98 | 1.86 | 1.91 | 1.91 | 1.60% | 406,660 |
| Nov 17, 2025 | 1.90 | 1.98 | 1.86 | 1.88 | 1.88 | -1.05% | 402,530 |
| Nov 14, 2025 | 1.85 | 1.94 | 1.85 | 1.90 | 1.90 | 1.60% | 389,014 |
| Nov 13, 2025 | 1.90 | 1.91 | 1.85 | 1.87 | 1.87 | -2.60% | 411,494 |
| Nov 12, 2025 | 1.93 | 1.97 | 1.90 | 1.92 | 1.92 | 1.05% | 197,285 |
| Nov 11, 2025 | 1.80 | 1.97 | 1.80 | 1.90 | 1.90 | 5.56% | 396,088 |
| Nov 10, 2025 | 1.89 | 1.92 | 1.79 | 1.80 | 1.80 | -1.64% | 315,549 |
| Nov 7, 2025 | 1.89 | 1.89 | 1.75 | 1.83 | 1.83 | -6.15% | 511,528 |
| Nov 6, 2025 | 1.87 | 1.98 | 1.86 | 1.95 | 1.95 | 1.56% | 468,137 |
| Nov 5, 2025 | 1.90 | 1.98 | 1.86 | 1.92 | 1.92 | 2.13% | 350,673 |
| Nov 4, 2025 | 1.94 | 1.97 | 1.85 | 1.88 | 1.88 | -6.00% | 488,519 |
| Nov 3, 2025 | 2.05 | 2.10 | 1.93 | 2.00 | 2.00 | -2.44% | 623,964 |
| Oct 31, 2025 | 2.00 | 2.07 | 1.96 | 2.05 | 2.05 | 3.02% | 383,913 |
| Oct 30, 2025 | 2.07 | 2.12 | 1.97 | 1.99 | 1.99 | -4.33% | 731,179 |
| Oct 29, 2025 | 2.05 | 2.18 | 2.00 | 2.08 | 2.08 | - | 841,228 |
| Oct 28, 2025 | 2.12 | 2.12 | 1.95 | 2.08 | 2.08 | -0.95% | 493,515 |
| Oct 27, 2025 | 1.99 | 2.15 | 1.99 | 2.10 | 2.10 | 5.53% | 530,104 |
| Oct 24, 2025 | 2.03 | 2.09 | 1.97 | 1.99 | 1.99 | - | 495,558 |
| Oct 23, 2025 | 2.05 | 2.16 | 1.98 | 1.99 | 1.99 | -3.40% | 338,025 |
| Oct 22, 2025 | 2.23 | 2.30 | 2.00 | 2.06 | 2.06 | -8.85% | 915,315 |
| Oct 21, 2025 | 2.32 | 2.47 | 2.24 | 2.26 | 2.26 | -2.59% | 1,262,107 |
| Oct 20, 2025 | 1.97 | 2.35 | 1.94 | 2.32 | 2.32 | 20.21% | 1,614,438 |
| Oct 17, 2025 | 1.92 | 2.00 | 1.82 | 1.93 | 1.93 | -1.03% | 659,075 |
| Oct 16, 2025 | 2.06 | 2.30 | 1.91 | 1.95 | 1.95 | 0.52% | 4,415,968 |
| Oct 15, 2025 | 1.90 | 1.95 | 1.80 | 1.94 | 1.94 | 3.19% | 644,046 |
| Oct 14, 2025 | 1.93 | 2.04 | 1.88 | 1.88 | 1.88 | -6.00% | 1,598,886 |
| Oct 13, 2025 | 1.94 | 2.01 | 1.82 | 2.00 | 2.00 | 11.11% | 600,177 |
| Oct 10, 2025 | 1.90 | 1.92 | 1.78 | 1.80 | 1.80 | -4.76% | 550,659 |
| Oct 9, 2025 | 1.73 | 1.95 | 1.73 | 1.89 | 1.89 | 5.00% | 788,920 |
| Oct 8, 2025 | 1.66 | 1.83 | 1.66 | 1.80 | 1.80 | 9.09% | 597,102 |
| Oct 7, 2025 | 1.82 | 1.85 | 1.54 | 1.65 | 1.65 | -8.84% | 1,613,396 |
| Oct 6, 2025 | 2.00 | 2.06 | 1.80 | 1.81 | 1.81 | -8.59% | 706,041 |
| Oct 3, 2025 | 2.04 | 2.12 | 1.95 | 1.98 | 1.98 | -2.94% | 1,537,061 |
| Oct 2, 2025 | 2.00 | 2.05 | 1.96 | 2.04 | 2.04 | 3.55% | 380,440 |
| Oct 1, 2025 | 1.98 | 2.03 | 1.94 | 1.97 | 1.97 | -1.99% | 346,019 |
| Sep 30, 2025 | 1.99 | 2.04 | 1.96 | 2.01 | 2.01 | 1.01% | 391,176 |
| Sep 29, 2025 | 2.14 | 2.21 | 1.97 | 1.99 | 1.99 | -6.57% | 433,766 |
| Sep 26, 2025 | 2.12 | 2.21 | 2.02 | 2.13 | 2.13 | 1.43% | 351,259 |