Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.721.741.691.721.72-0.58%189,985
Dec 4, 20251.731.771.711.731.73-0.57%257,559
Dec 3, 20251.641.751.641.741.746.10%320,068
Dec 2, 20251.791.801.641.641.64-8.38%348,501
Dec 1, 20251.871.891.761.791.79-5.29%304,282
Nov 28, 20251.901.921.851.891.892.72%176,052
Nov 26, 20251.801.861.741.841.842.22%397,657
Nov 25, 20251.751.831.681.801.802.27%297,604
Nov 24, 20251.711.801.691.761.763.53%296,148
Nov 21, 20251.721.751.671.701.70-1.73%278,526
Nov 20, 20251.861.871.701.731.73-5.98%532,636
Nov 19, 20251.951.961.831.841.84-3.66%228,226
Nov 18, 20251.881.981.861.911.911.60%406,660
Nov 17, 20251.901.981.861.881.88-1.05%402,530
Nov 14, 20251.851.941.851.901.901.60%389,014
Nov 13, 20251.901.911.851.871.87-2.60%411,494
Nov 12, 20251.931.971.901.921.921.05%197,285
Nov 11, 20251.801.971.801.901.905.56%396,088
Nov 10, 20251.891.921.791.801.80-1.64%315,549
Nov 7, 20251.891.891.751.831.83-6.15%511,528
Nov 6, 20251.871.981.861.951.951.56%468,137
Nov 5, 20251.901.981.861.921.922.13%350,673
Nov 4, 20251.941.971.851.881.88-6.00%488,519
Nov 3, 20252.052.101.932.002.00-2.44%623,964
Oct 31, 20252.002.071.962.052.053.02%383,913
Oct 30, 20252.072.121.971.991.99-4.33%731,179
Oct 29, 20252.052.182.002.082.08-841,228
Oct 28, 20252.122.121.952.082.08-0.95%493,515
Oct 27, 20251.992.151.992.102.105.53%530,104
Oct 24, 20252.032.091.971.991.99-495,558
Oct 23, 20252.052.161.981.991.99-3.40%338,025
Oct 22, 20252.232.302.002.062.06-8.85%915,315
Oct 21, 20252.322.472.242.262.26-2.59%1,262,107
Oct 20, 20251.972.351.942.322.3220.21%1,614,438
Oct 17, 20251.922.001.821.931.93-1.03%659,075
Oct 16, 20252.062.301.911.951.950.52%4,415,968
Oct 15, 20251.901.951.801.941.943.19%644,046
Oct 14, 20251.932.041.881.881.88-6.00%1,598,886
Oct 13, 20251.942.011.822.002.0011.11%600,177
Oct 10, 20251.901.921.781.801.80-4.76%550,659
Oct 9, 20251.731.951.731.891.895.00%788,920
Oct 8, 20251.661.831.661.801.809.09%597,102
Oct 7, 20251.821.851.541.651.65-8.84%1,613,396
Oct 6, 20252.002.061.801.811.81-8.59%706,041
Oct 3, 20252.042.121.951.981.98-2.94%1,537,061
Oct 2, 20252.002.051.962.042.043.55%380,440
Oct 1, 20251.982.031.941.971.97-1.99%346,019
Sep 30, 20251.992.041.962.012.011.01%391,176
Sep 29, 20252.142.211.971.991.99-6.57%433,766
Sep 26, 20252.122.212.022.132.131.43%351,259
Sep 25, 20252.162.182.062.102.10-4.11%337,856
Sep 24, 20252.242.282.182.192.19-2.67%190,793
Sep 23, 20252.352.362.232.252.25-3.02%283,283
Sep 22, 20252.422.442.242.322.320.43%529,098
Sep 19, 20252.322.442.252.312.313.12%833,959
Sep 18, 20252.152.242.122.242.245.66%382,367
Sep 17, 20252.022.192.022.122.125.47%567,896
Sep 16, 20252.052.061.982.012.01-1.47%422,939
Sep 15, 20252.252.292.032.042.04-9.33%665,449
Sep 12, 20252.402.452.242.252.25-6.25%405,105
Sep 11, 20252.382.422.372.402.400.84%230,134
Sep 10, 20252.332.482.332.382.38-259,277
Sep 9, 20252.472.552.362.382.38-3.64%254,085
Sep 8, 20252.452.532.432.472.473.35%677,164
Sep 5, 20252.382.432.352.392.392.58%646,277
Sep 4, 20252.452.452.262.332.33-4.51%396,114
Sep 3, 20252.222.492.202.442.449.42%640,131
Sep 2, 20252.222.262.122.232.23-323,223
Aug 29, 20252.382.382.222.232.23-3.04%288,906
Aug 28, 20252.322.382.282.302.300.66%244,073
Aug 27, 20252.412.412.202.292.29-1.93%620,138
Aug 26, 20252.492.502.272.332.33-6.05%702,105
Aug 25, 20252.432.522.352.482.484.20%1,049,903
Aug 22, 20252.212.422.172.382.388.68%803,871
Aug 21, 20252.232.282.142.192.19-2.67%645,753
Aug 20, 20252.032.291.982.252.2511.39%878,696
Aug 19, 20252.222.262.012.022.02-4.27%837,446
Aug 18, 20251.972.151.932.112.1111.05%1,659,560
Aug 15, 20251.731.931.731.901.9010.47%1,152,672
Aug 14, 20251.621.721.611.721.725.52%404,398
Aug 13, 20251.651.691.601.631.631.24%384,840
Aug 12, 20251.621.681.551.611.61-2.42%492,154
Aug 11, 20251.711.721.641.651.65-2.94%370,703
Aug 8, 20251.721.751.661.701.701.19%260,942
Aug 7, 20251.751.761.651.681.68-4.00%272,183
Aug 6, 20251.771.771.631.751.750.57%689,237
Aug 5, 20251.751.851.681.741.742.35%1,268,553
Aug 4, 20251.701.781.661.701.7017.24%4,695,960
Aug 1, 20251.411.461.361.451.453.57%145,775
Jul 31, 20251.511.521.391.401.40-7.89%164,006
Jul 30, 20251.511.571.501.521.520.66%99,489
Jul 29, 20251.601.641.501.511.51-5.63%249,534
Jul 28, 20251.461.651.461.601.6010.34%773,699
Jul 25, 20251.481.511.431.451.45-2.03%116,267
Jul 24, 20251.411.531.401.481.48-97,970
Jul 23, 20251.421.481.381.481.484.96%59,580
Jul 22, 20251.411.441.371.411.41-64,961
Jul 21, 20251.521.531.411.411.41-6.62%221,287
Jul 18, 20251.471.551.451.511.513.42%159,187
Jul 17, 20251.411.511.401.461.464.29%238,236