Climb Bio, Inc. (CLYM)
NASDAQ: CLYM · Real-Time Price · USD
1.240
+0.050 (4.20%)
At close: May 12, 2025, 4:00 PM
1.240
0.00 (0.00%)
After-hours: May 12, 2025, 4:02 PM EDT
Climb Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.25 | 1.34 | 1.24 | 1.24 | 1.24 | 4.20% | 122,830 |
| May 9, 2025 | 1.19 | 1.24 | 1.16 | 1.19 | 1.19 | - | 100,562 |
| May 8, 2025 | 1.20 | 1.25 | 1.17 | 1.19 | 1.19 | -1.65% | 72,334 |
| May 7, 2025 | 1.19 | 1.21 | 1.17 | 1.21 | 1.21 | 0.83% | 588,809 |
| May 6, 2025 | 1.25 | 1.27 | 1.20 | 1.20 | 1.20 | -4.00% | 109,792 |
| May 5, 2025 | 1.27 | 1.33 | 1.25 | 1.25 | 1.25 | -1.57% | 124,938 |
| May 2, 2025 | 1.29 | 1.33 | 1.25 | 1.27 | 1.27 | 0.79% | 91,255 |
| May 1, 2025 | 1.32 | 1.32 | 1.25 | 1.26 | 1.26 | -5.97% | 77,872 |
| Apr 30, 2025 | 1.23 | 1.37 | 1.23 | 1.34 | 1.34 | 6.35% | 184,850 |
| Apr 29, 2025 | 1.24 | 1.28 | 1.21 | 1.26 | 1.26 | 2.44% | 57,400 |
| Apr 28, 2025 | 1.26 | 1.31 | 1.20 | 1.23 | 1.23 | -3.15% | 58,022 |
| Apr 25, 2025 | 1.30 | 1.37 | 1.23 | 1.27 | 1.27 | -2.31% | 241,645 |
| Apr 24, 2025 | 1.35 | 1.39 | 1.25 | 1.30 | 1.30 | -2.99% | 110,078 |
| Apr 23, 2025 | 1.35 | 1.39 | 1.29 | 1.34 | 1.34 | 4.69% | 107,749 |
| Apr 22, 2025 | 1.25 | 1.32 | 1.22 | 1.28 | 1.28 | 4.07% | 77,526 |
| Apr 21, 2025 | 1.25 | 1.32 | 1.23 | 1.23 | 1.23 | -2.38% | 61,251 |
| Apr 17, 2025 | 1.24 | 1.34 | 1.24 | 1.26 | 1.26 | - | 80,078 |
| Apr 16, 2025 | 1.36 | 1.37 | 1.22 | 1.26 | 1.26 | -7.35% | 99,315 |
| Apr 15, 2025 | 1.31 | 1.39 | 1.28 | 1.36 | 1.36 | 3.82% | 77,792 |
| Apr 14, 2025 | 1.30 | 1.32 | 1.21 | 1.31 | 1.31 | 2.34% | 110,882 |
| Apr 11, 2025 | 1.17 | 1.29 | 1.09 | 1.28 | 1.28 | 10.34% | 149,294 |
| Apr 10, 2025 | 1.18 | 1.19 | 1.10 | 1.16 | 1.16 | -3.73% | 157,265 |
| Apr 9, 2025 | 1.11 | 1.23 | 1.07 | 1.21 | 1.21 | 6.64% | 317,756 |
| Apr 8, 2025 | 1.28 | 1.28 | 1.10 | 1.13 | 1.13 | -10.32% | 117,349 |
| Apr 7, 2025 | 1.13 | 1.26 | 1.05 | 1.26 | 1.26 | 7.69% | 256,398 |
| Apr 4, 2025 | 1.12 | 1.20 | 1.09 | 1.17 | 1.17 | 1.74% | 565,406 |
| Apr 3, 2025 | 1.16 | 1.22 | 1.11 | 1.15 | 1.15 | -4.96% | 178,602 |
| Apr 2, 2025 | 1.20 | 1.25 | 1.18 | 1.21 | 1.21 | 0.83% | 118,093 |
| Apr 1, 2025 | 1.22 | 1.31 | 1.20 | 1.20 | 1.20 | -1.64% | 273,395 |
| Mar 31, 2025 | 1.25 | 1.29 | 1.22 | 1.22 | 1.22 | -4.69% | 83,081 |
| Mar 28, 2025 | 1.28 | 1.33 | 1.25 | 1.28 | 1.28 | 0.79% | 115,261 |
| Mar 27, 2025 | 1.30 | 1.32 | 1.25 | 1.27 | 1.27 | -2.31% | 70,325 |
| Mar 26, 2025 | 1.34 | 1.35 | 1.24 | 1.30 | 1.30 | - | 229,044 |
| Mar 25, 2025 | 1.33 | 1.36 | 1.23 | 1.30 | 1.30 | -1.52% | 104,672 |
| Mar 24, 2025 | 1.30 | 1.33 | 1.27 | 1.32 | 1.32 | 1.54% | 97,356 |
| Mar 21, 2025 | 1.25 | 1.31 | 1.22 | 1.30 | 1.30 | 1.56% | 213,407 |
| Mar 20, 2025 | 1.31 | 1.34 | 1.25 | 1.28 | 1.28 | -5.19% | 149,040 |
| Mar 19, 2025 | 1.29 | 1.37 | 1.22 | 1.35 | 1.35 | 2.27% | 97,884 |
| Mar 18, 2025 | 1.37 | 1.37 | 1.29 | 1.32 | 1.32 | -5.71% | 93,922 |
| Mar 17, 2025 | 1.35 | 1.40 | 1.27 | 1.40 | 1.40 | 3.70% | 134,274 |
| Mar 14, 2025 | 1.34 | 1.38 | 1.31 | 1.35 | 1.35 | 1.50% | 120,358 |
| Mar 13, 2025 | 1.25 | 1.41 | 1.25 | 1.33 | 1.33 | 6.40% | 360,879 |
| Mar 12, 2025 | 1.30 | 1.32 | 1.20 | 1.25 | 1.25 | -3.85% | 215,632 |
| Mar 11, 2025 | 1.41 | 1.41 | 1.28 | 1.30 | 1.30 | -7.80% | 470,816 |
| Mar 10, 2025 | 1.44 | 1.46 | 1.31 | 1.41 | 1.41 | -4.08% | 192,685 |
| Mar 7, 2025 | 1.39 | 1.51 | 1.39 | 1.47 | 1.47 | - | 132,623 |
| Mar 6, 2025 | 1.41 | 1.47 | 1.37 | 1.47 | 1.47 | 4.26% | 114,119 |
| Mar 5, 2025 | 1.43 | 1.43 | 1.32 | 1.41 | 1.41 | 2.17% | 180,855 |
| Mar 4, 2025 | 1.35 | 1.41 | 1.31 | 1.38 | 1.38 | 2.22% | 313,995 |
| Mar 3, 2025 | 1.45 | 1.49 | 1.30 | 1.35 | 1.35 | -6.90% | 269,172 |