Climb Bio, Inc. - Common Stock (CLYM)
10.91
+0.39 (3.71%)
NASDAQ· Last Trade: May 21st, 6:47 PM EDT
Historical Prices For Climb Bio, Inc. - Common Stock (CLYM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/20/2026 | 9.72 | 10.57 | 9.71 | 10.52 | 697,415 | 10.52 |
| 5/19/2026 | 9.71 | 9.93 | 9.25 | 9.65 | 516,070 | 9.65 |
| 5/18/2026 | 10.80 | 10.80 | 9.63 | 9.88 | 634,652 | 9.88 |
| 5/15/2026 | 11.04 | 11.17 | 10.62 | 10.80 | 655,308 | 10.80 |
| 5/14/2026 | 11.72 | 11.73 | 11.05 | 11.33 | 435,806 | 11.33 |
| 5/13/2026 | 11.17 | 11.50 | 10.87 | 11.41 | 375,343 | 11.41 |
| 5/12/2026 | 11.22 | 11.34 | 10.80 | 11.17 | 310,850 | 11.17 |
| 5/11/2026 | 11.52 | 12.48 | 11.09 | 11.12 | 1,248,701 | 11.12 |
| 5/08/2026 | 11.91 | 12.24 | 11.32 | 11.37 | 1,139,467 | 11.37 |
| 5/07/2026 | 12.48 | 12.48 | 11.66 | 11.91 | 929,956 | 11.91 |
| 5/06/2026 | 11.48 | 12.35 | 11.31 | 12.22 | 1,334,224 | 12.22 |
| 5/05/2026 | 9.93 | 11.49 | 9.93 | 11.45 | 1,788,149 | 11.45 |
| 5/04/2026 | 8.88 | 9.72 | 8.88 | 9.69 | 819,805 | 9.69 |
| 5/01/2026 | 8.89 | 9.10 | 7.91 | 8.91 | 1,791,122 | 8.91 |
| 4/30/2026 | 8.82 | 9.05 | 8.47 | 8.88 | 1,011,487 | 8.88 |
| 4/29/2026 | 9.10 | 9.34 | 8.75 | 8.78 | 1,225,312 | 8.78 |
| 4/28/2026 | 10.01 | 10.10 | 9.12 | 9.26 | 2,686,821 | 9.26 |
| 4/27/2026 | 9.13 | 9.93 | 9.13 | 9.50 | 433,741 | 9.50 |
| 4/24/2026 | 9.14 | 9.27 | 8.70 | 9.14 | 260,953 | 9.14 |
| 4/23/2026 | 9.29 | 9.44 | 8.71 | 9.02 | 487,707 | 9.02 |
| 4/22/2026 | 9.46 | 10.00 | 9.11 | 9.30 | 1,532,569 | 9.30 |
| 4/21/2026 | 9.24 | 9.90 | 9.13 | 9.37 | 805,832 | 9.37 |
| 4/20/2026 | 9.19 | 9.32 | 8.85 | 8.97 | 598,156 | 8.97 |
| 4/17/2026 | 8.97 | 9.40 | 8.59 | 9.16 | 450,922 | 9.16 |
| 4/16/2026 | 8.66 | 8.95 | 8.35 | 8.82 | 378,177 | 8.82 |
| 4/15/2026 | 9.18 | 9.18 | 8.17 | 8.65 | 830,193 | 8.65 |
| 4/14/2026 | 8.73 | 9.25 | 8.67 | 8.85 | 433,673 | 8.85 |
| 4/13/2026 | 8.35 | 9.00 | 8.25 | 8.63 | 434,414 | 8.63 |
| 4/10/2026 | 8.10 | 8.52 | 8.06 | 8.41 | 828,039 | 8.41 |
| 4/09/2026 | 7.09 | 8.16 | 7.09 | 8.05 | 572,366 | 8.05 |
| 4/08/2026 | 7.10 | 7.29 | 6.84 | 7.10 | 363,894 | 7.10 |
| 4/07/2026 | 6.70 | 6.87 | 6.22 | 6.87 | 424,642 | 6.87 |
| 4/06/2026 | 6.58 | 7.04 | 6.52 | 6.74 | 320,080 | 6.74 |
| 4/02/2026 | 6.82 | 7.22 | 6.42 | 6.56 | 441,296 | 6.56 |
| 4/01/2026 | 6.83 | 7.29 | 6.79 | 6.95 | 768,909 | 6.95 |
| 3/31/2026 | 6.60 | 7.15 | 6.57 | 6.85 | 289,455 | 6.85 |
| 3/30/2026 | 6.93 | 7.08 | 6.47 | 6.54 | 307,447 | 6.54 |
| 3/27/2026 | 6.99 | 7.46 | 6.94 | 7.02 | 401,566 | 7.02 |
| 3/26/2026 | 6.96 | 7.20 | 6.86 | 7.11 | 413,640 | 7.11 |
| 3/25/2026 | 6.79 | 7.00 | 6.61 | 6.98 | 547,778 | 6.98 |
| 3/24/2026 | 6.77 | 7.10 | 6.37 | 6.68 | 516,411 | 6.68 |
| 3/23/2026 | 6.12 | 6.67 | 5.87 | 6.54 | 512,640 | 6.54 |
| 3/20/2026 | 6.92 | 7.11 | 6.00 | 6.09 | 564,974 | 6.09 |
| 3/19/2026 | 6.96 | 7.22 | 6.68 | 6.98 | 668,888 | 6.98 |
| 3/18/2026 | 7.18 | 7.36 | 6.95 | 7.12 | 484,777 | 7.12 |
| 3/17/2026 | 7.13 | 7.18 | 6.86 | 7.12 | 271,670 | 7.12 |
| 3/16/2026 | 7.07 | 7.38 | 6.95 | 7.13 | 383,666 | 7.13 |
| 3/13/2026 | 7.29 | 7.45 | 6.83 | 7.03 | 446,011 | 7.03 |
| 3/12/2026 | 7.20 | 7.35 | 6.88 | 7.26 | 401,155 | 7.26 |
| 3/11/2026 | 7.80 | 7.82 | 7.00 | 7.33 | 657,698 | 7.33 |
| 3/10/2026 | 7.48 | 8.04 | 7.24 | 7.33 | 705,037 | 7.33 |
| 3/09/2026 | 7.03 | 7.39 | 6.85 | 7.25 | 537,302 | 7.25 |
| 3/06/2026 | 7.36 | 7.36 | 6.95 | 7.18 | 491,606 | 7.18 |
| 3/05/2026 | 7.28 | 7.46 | 6.80 | 7.39 | 724,186 | 7.39 |
| 3/04/2026 | 7.18 | 7.50 | 6.92 | 7.28 | 526,760 | 7.28 |
| 3/03/2026 | 6.80 | 7.13 | 6.58 | 7.09 | 593,150 | 7.09 |
| 3/02/2026 | 6.84 | 7.20 | 6.74 | 7.07 | 696,684 | 7.07 |
| 2/27/2026 | 7.20 | 7.59 | 7.10 | 7.15 | 582,313 | 7.15 |
| 2/26/2026 | 7.14 | 7.40 | 6.80 | 7.38 | 933,632 | 7.38 |
| 2/25/2026 | 6.39 | 7.09 | 6.25 | 7.09 | 1,939,795 | 7.09 |
| 2/24/2026 | 5.91 | 6.39 | 5.85 | 6.36 | 567,619 | 6.36 |
| 2/23/2026 | 5.62 | 5.94 | 5.58 | 5.83 | 416,276 | 5.83 |