Dark

CLYM
Climb Bio, Inc. Common Stock
stock NASDAQ

At Close

Aug 4, 2026 3:59:53 PM EDT

12.54USD+6.361%(+0.75)1,031,567

10.82Bid 14.43Ask 3.61Spread

Pre-market

Aug 3, 2026 9:27:30 AM EDT

12.10USD+1.809%(+0.21)0

After-hours

Aug 4, 2026 4:25:30 PM EDT

12.56USD+0.159%(+0.02)182,274

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	12.2300	12.7400	12.0700	12.5400	+6.181%	1,031,567	0.000%
2026-08-03	11.9850	11.9850	11.3600	11.8100	-0.756%	847,528	+6.181%
2026-07-31	12.2000	12.2450	11.4500	11.9000	-1.490%	653,817	+5.378%
2026-07-30	12.3900	12.7900	12.0400	12.0800	-0.248%	1,799,314	+3.808%
2026-07-29	12.4200	12.5800	11.9000	12.1100	-1.465%	895,257	+3.551%
2026-07-28	12.7900	12.9200	11.7500	12.2900	-3.909%	953,280	+2.034%
2026-07-27	13.1000	14.4150	12.3700	12.7900	-0.389%	1,210,820	-1.955%
2026-07-24	12.8900	12.9900	12.2500	12.8400	+0.627%	665,914	-2.336%
2026-07-23	12.4600	12.8900	12.2500	12.7600	+1.431%	573,619	-1.724%
2026-07-22	12.8500	13.2200	12.4000	12.5800	-3.969%	663,415	-0.318%
2026-07-21	12.2800	13.1999	12.2800	13.1000	+7.201%	1,513,768	-4.275%
2026-07-20	12.7000	13.1848	12.1400	12.2200	-3.780%	845,987	+2.619%
2026-07-17	12.2000	13.5300	12.1400	12.7000	+0.954%	1,374,330	-1.260%
2026-07-16	13.5700	13.8400	12.0100	12.5800	-9.301%	1,507,689	-0.318%
2026-07-15	13.1400	13.9900	12.7500	13.8700	+4.758%	974,939	-9.589%
2026-07-14	13.2800	13.6800	13.0000	13.2400	+0.227%	813,614	-5.287%
2026-07-13	13.8500	14.0100	13.0350	13.2100	-5.643%	1,236,118	-5.072%
2026-07-10	13.8800	14.2700	13.3600	14.0000	+1.302%	1,254,207	-10.429%
2026-07-09	13.5700	13.9400	13.1300	13.8200	+1.842%	1,293,891	-9.262%
2026-07-08	13.1100	13.7750	13.0000	13.5700	+1.118%	1,401,842	-7.590%
2026-07-07	13.3600	13.7100	12.8400	13.4200	+1.130%	1,452,967	-6.557%
2026-07-06	13.6000	14.4150	13.1300	13.2700	+2.868%	2,293,150	-5.501%
2026-07-02	13.0950	13.4900	12.4300	12.9000	-2.935%	1,176,673	-2.791%
2026-07-01	12.8900	13.5900	12.3400	13.2900	+1.917%	1,912,342	-5.643%
2026-06-30	13.5400	13.6900	12.7900	13.0400	-2.395%	1,566,485	-3.834%
2026-06-29	13.0800	13.5850	12.9200	13.3600	+2.141%	1,161,460	-6.138%
2026-06-26	12.5100	13.1600	12.4200	13.0800	+3.318%	6,319,983	-4.128%
2026-06-25	12.7500	13.4600	12.6000	12.6600	-0.706%	1,185,974	-0.948%
2026-06-24	12.4800	12.8100	12.0000	12.7500	+3.659%	1,566,857	-1.647%
2026-06-23	11.9500	12.5792	11.8800	12.3000	+0.985%	1,195,217	+1.951%
2026-06-22	11.5200	12.4800	11.5100	12.1800	+6.376%	1,431,166	+2.956%
2026-06-18	11.6600	12.1808	11.0900	11.4500	+0.970%	1,246,874	+9.520%
2026-06-17	10.8200	11.8000	10.8100	11.3400	+5.882%	906,917	+10.582%
2026-06-16	11.5100	11.7950	10.7100	10.7100	-6.789%	864,670	+17.087%
2026-06-15	11.6600	11.8700	11.2700	11.4900	+0.437%	1,177,950	+9.138%
2026-06-12	11.1200	11.7700	10.8100	11.4400	+4.858%	858,994	+9.615%
2026-06-11	10.7200	11.2500	10.6600	10.9100	+1.019%	1,112,241	+14.940%
2026-06-10	11.0600	11.6600	10.6387	10.8000	-3.009%	587,742	+16.111%
2026-06-09	10.7800	11.4799	10.3700	11.1350	+3.389%	3,678,581	+12.618%
2026-06-08	11.0500	11.9450	10.7300	10.7700	+2.085%	2,228,468	+16.435%
2026-06-05	10.7700	11.6000	10.3800	10.5500	-3.300%	985,615	+18.863%
2026-06-04	10.2500	11.1400	10.1516	10.9100	+4.502%	1,210,738	+14.940%
2026-06-03	11.0100	11.3400	10.3601	10.4400	-6.786%	1,300,191	+20.115%
2026-06-02	11.7500	11.7500	10.6500	11.2000	-5.085%	1,424,652	+11.964%
2026-06-01	10.8300	12.1800	10.5600	11.8000	+7.664%	2,482,155	+6.271%
2026-05-29	11.2400	11.5600	10.8600	10.9600	-3.351%	605,378	+14.416%
2026-05-28	11.8500	12.0000	10.9509	11.3400	-5.184%	929,128	+10.582%
2026-05-27	11.4400	12.2000	11.3750	11.9600	+5.004%	1,029,658	+4.849%
2026-05-26	11.1900	11.5700	11.1346	11.3900	+3.545%	676,541	+10.097%
2026-05-22	11.0100	11.2675	10.6400	11.0000	+0.825%	454,796	+14.000%
2026-05-21	10.3900	11.0399	10.3900	10.9100	+3.707%	604,102	+14.940%
2026-05-20	9.7200	10.5750	9.7100	10.5200	+9.016%	697,415	+19.202%
2026-05-19	9.7100	9.9300	9.2500	9.6500	-2.328%	516,113	+29.948%
2026-05-18	10.8000	10.8000	9.6329	9.8800	-8.519%	634,650	+26.923%
2026-05-15	11.0400	11.1699	10.6241	10.8000	-4.678%	655,308	+16.111%
2026-05-14	11.7200	11.7300	11.0550	11.3300	-0.701%	435,837	+10.680%
2026-05-13	11.1700	11.5000	10.8650	11.4100	+2.149%	375,353	+9.904%
2026-05-12	11.2200	11.3350	10.8000	11.1700	+0.450%	310,850	+12.265%
2026-05-11	11.5200	12.4800	11.0900	11.1200	-2.199%	1,248,701	+12.770%
2026-05-08	11.9100	12.2400	11.3200	11.3700	-4.534%	1,139,467	+10.290%
2026-05-07	12.4800	12.4800	11.6600	11.9100	-2.537%	929,956	+5.290%
2026-05-06	11.4800	12.3500	11.3129	12.2200	+6.725%	1,334,305	+2.619%
2026-05-05	9.9300	11.4900	9.9300	11.4500	+18.163%	1,790,163	+9.520%
2026-05-04	8.8800	9.7200	8.8800	9.6900	+8.754%	819,805	+29.412%
2026-05-01	8.8900	9.1000	7.9100	8.9100	+0.338%	1,791,120	+40.741%
2026-04-30	8.8200	9.0500	8.3900	8.8800	+1.139%	1,011,486	+41.216%
2026-04-29	9.1000	9.3400	8.7464	8.7800	-5.184%	1,225,355	+42.825%
2026-04-28	10.0050	10.1000	9.1201	9.2600	-2.526%	2,689,697	+35.421%
2026-04-27	9.1300	9.9300	9.1300	9.5000	+3.939%	433,745	+32.000%
2026-04-24	9.1400	9.2700	8.7000	9.1400	+1.330%	260,951	+37.199%
2026-04-23	9.2900	9.4420	8.7100	9.0200	-3.011%	488,017	+39.024%
2026-04-22	9.4600	10.0000	9.1100	9.3000	-0.747%	1,532,571	+34.839%
2026-04-21	9.2400	9.9000	9.1300	9.3700	+4.459%	809,837	+33.831%
2026-04-20	9.1900	9.3200	8.8500	8.9700	-2.074%	598,156	+39.799%
2026-04-17	8.9700	9.4000	8.5900	9.1600	+3.855%	450,921	+36.900%
2026-04-16	8.6600	8.9500	8.3500	8.8200	+1.965%	378,177	+42.177%
2026-04-15	9.1800	9.1800	8.1700	8.6500	-2.260%	830,191	+44.971%
2026-04-14	8.7300	9.2500	8.6700	8.8500	+2.549%	433,782	+41.695%
2026-04-13	8.3500	9.0000	8.2500	8.6300	+2.616%	437,115	+45.307%
2026-04-10	8.1000	8.5200	8.0600	8.4100	+4.472%	828,039	+49.108%
2026-04-09	7.0900	8.1600	7.0900	8.0500	+13.380%	572,373	+55.776%
2026-04-08	7.1000	7.2900	6.8400	7.1000	+3.348%	363,893	+76.620%
2026-04-07	6.7000	6.8700	6.2200	6.8700	+1.929%	424,642	+82.533%
2026-04-06	6.5800	7.0450	6.5200	6.7400	+2.744%	320,082	+86.053%
2026-04-02	6.8200	7.2200	6.4200	6.5600	-5.612%	441,296	+91.159%
2026-04-01	6.8300	7.2900	6.7900	6.9500	+1.460%	768,909	+80.432%
2026-03-31	6.6000	7.1500	6.5700	6.8500	+4.740%	289,455	+83.066%
2026-03-30	6.9300	7.0800	6.4750	6.5400	-6.838%	307,447	+91.743%
2026-03-27	6.9900	7.4600	6.9400	7.0200	-1.266%	401,566	+78.632%
2026-03-26	6.9600	7.2000	6.8600	7.1100	+1.862%	413,652	+76.371%
2026-03-25	6.7900	7.0000	6.6100	6.9800	+4.491%	547,778	+79.656%
2026-03-24	6.7700	7.0997	6.3700	6.6800	+2.141%	516,426	+87.725%
2026-03-23	6.1200	6.6700	5.8700	6.5400	+7.038%	512,640	+91.743%
2026-03-20	6.9200	7.1050	6.0000	6.1100	-12.464%	564,974	+105.237%
2026-03-19	6.9600	7.2200	6.6800	6.9800	-1.966%	668,887	+79.656%
2026-03-18	7.1800	7.3600	6.9500	7.1200	0.000%	484,777	+76.124%
2026-03-17	7.1300	7.1800	6.8601	7.1200	-0.140%	271,669	+76.124%
2026-03-16	7.0700	7.3793	6.9500	7.1300	+1.422%	383,666	+75.877%
2026-03-13	7.2900	7.4465	6.8300	7.0300	-3.168%	446,011	+78.378%
2026-03-12	7.2000	7.3505	6.8820	7.2600	-0.955%	401,155	+72.727%
2026-03-11	7.8000	7.8200	7.0000	7.3300	0.000%	657,731	+71.078%
2026-03-10	7.4800	8.0400	7.2400	7.3300	+1.103%	705,035	+71.078%
2026-03-09	7.0300	7.3900	6.8500	7.2500	+0.975%	537,307	+72.966%
2026-03-06	7.3600	7.3600	6.9500	7.1800	-2.842%	491,606	+74.652%
2026-03-05	7.2800	7.4550	6.8030	7.3900	+1.511%	763,040	+69.689%
2026-03-04	7.1800	7.5000	6.9201	7.2800	+2.680%	526,790	+72.253%
2026-03-03	6.8000	7.1300	6.5801	7.0900	+0.283%	593,150	+76.869%
2026-03-02	6.8400	7.2000	6.7400	7.0700	-1.119%	696,568	+77.369%
2026-02-27	7.2000	7.5900	7.1000	7.1500	-3.117%	582,313	+75.385%
2026-02-26	7.1350	7.4000	6.8020	7.3800	+4.090%	933,921	+69.919%
2026-02-25	6.3900	7.0900	6.2500	7.0900	+11.478%	1,940,085	+76.869%
2026-02-24	5.9100	6.3900	5.8501	6.3600	+9.091%	567,809	+97.170%
2026-02-23	5.6200	5.9400	5.5750	5.8300	+3.552%	416,285	+115.094%
2026-02-20	5.5800	5.8600	5.5000	5.6300	-0.177%	700,969	+122.735%
2026-02-19	5.4700	5.6900	5.3100	5.6400	+2.545%	336,395	+122.340%
2026-02-18	5.6000	5.6000	5.3700	5.5000	-1.961%	347,832	+128.000%
2026-02-17	5.6400	5.7800	5.1600	5.6100	-1.058%	610,902	+123.529%
2026-02-13	5.6300	6.2199	5.5600	5.6700	+7.590%	1,054,663	+121.164%
2026-02-12	5.5600	5.5600	5.0558	5.2700	-5.216%	351,076	+137.951%
2026-02-11	5.5000	5.5900	5.0800	5.5600	+1.091%	339,313	+125.540%
2026-02-10	5.7000	5.8600	5.3050	5.5000	-4.679%	542,810	+128.000%
2026-02-09	5.5000	5.8100	5.2350	5.7700	+6.066%	699,846	+117.331%
2026-02-06	4.7200	5.4500	4.6980	5.4400	+16.989%	893,697	+130.515%
2026-02-05	4.8800	5.1135	4.6250	4.6500	-7.921%	362,583	+169.677%
2026-02-04	5.1800	5.6000	5.0000	5.0500	-1.942%	900,711	+148.317%
2026-02-03	4.7200	5.1700	4.7200	5.1500	+8.879%	307,507	+143.495%
2026-02-02	4.4500	4.7500	4.4500	4.7300	+5.817%	170,239	+165.116%
2026-01-30	4.7300	4.9100	4.4100	4.4700	-6.485%	469,405	+180.537%
2026-01-29	5.1600	5.2700	4.6800	4.7800	-7.364%	537,885	+162.343%
2026-01-28	5.2000	5.3000	4.6500	5.1600	+0.781%	631,603	+143.023%
2026-01-27	4.7500	5.2700	4.7029	5.1200	+7.338%	613,398	+144.922%
2026-01-26	4.9700	5.0100	4.5300	4.7700	-4.980%	774,043	+162.893%
2026-01-23	4.8200	5.0500	4.7000	5.0200	+2.240%	619,316	+149.801%
2026-01-22	4.2400	4.9200	4.2400	4.9100	+14.452%	1,364,138	+155.397%
2026-01-21	4.3400	4.3900	4.1450	4.2900	-0.694%	427,798	+192.308%
2026-01-20	4.2200	4.4000	4.0500	4.3200	+2.370%	471,959	+190.278%
2026-01-16	3.8700	4.2700	3.8600	4.2200	+11.936%	693,907	+197.156%
2026-01-15	3.9700	4.0495	3.7400	3.7700	-4.798%	625,003	+232.626%
2026-01-14	4.1800	4.2399	3.9250	3.9600	-4.116%	555,590	+216.667%
2026-01-13	4.6700	4.7300	4.0900	4.1300	-12.128%	648,561	+203.632%
2026-01-12	5.0600	5.1400	4.6454	4.7000	-6.561%	1,239,287	+166.809%
2026-01-09	4.6000	5.1900	4.5808	5.0300	+9.825%	1,405,679	+149.304%
2026-01-08	4.2900	4.9780	4.2600	4.5800	+9.048%	1,400,667	+173.799%
2026-01-07	3.8400	4.2500	3.8300	4.2000	+10.236%	634,156	+198.571%
2026-01-06	3.5200	3.8400	3.5101	3.8100	+7.627%	495,099	+229.134%
2026-01-05	3.7600	3.8100	3.4600	3.5400	-5.600%	714,858	+254.237%
2026-01-02	4.1000	4.1050	3.5940	3.7500	-6.250%	1,135,905	+234.400%
2025-12-31	4.0300	4.0600	3.8800	4.0000	-0.744%	635,950	+213.500%
2025-12-30	4.4200	4.4201	3.9400	4.0300	-9.234%	1,104,824	+211.166%
2025-12-29	4.8700	4.9050	4.3400	4.4400	-9.939%	619,690	+182.432%
2025-12-26	4.7900	4.9500	4.6602	4.9300	+1.649%	774,642	+154.361%
2025-12-24	4.5900	4.9600	4.5000	4.8500	+5.435%	323,001	+158.557%
2025-12-23	5.0000	5.0480	4.4650	4.6000	-6.122%	1,240,523	+172.609%
2025-12-22	4.3300	4.9300	4.2600	4.9000	+14.486%	1,652,237	+155.918%
2025-12-19	4.3600	4.6299	4.1250	4.2800	-2.283%	1,366,430	+192.991%
2025-12-18	4.3300	4.6000	4.0400	4.3800	+3.059%	1,412,608	+186.301%
2025-12-17	4.5200	4.5200	3.7900	4.2500	-8.009%	3,194,396	+195.059%
2025-12-16	3.6050	4.6400	3.5600	4.6200	+21.260%	5,848,272	+171.429%
2025-12-15	3.1400	4.8200	3.0800	3.8100	+27.000%	22,542,245	+229.134%
2025-12-12	2.3100	3.2500	2.3000	3.0000	+30.435%	8,375,507	+318.000%
2025-12-11	2.0700	2.3100	2.0700	2.3000	+10.577%	1,174,964	+445.217%
2025-12-10	1.9000	2.1300	1.8850	2.0800	+9.474%	849,002	+502.885%
2025-12-09	1.8100	1.9398	1.7970	1.9000	+4.972%	576,746	+560.000%
2025-12-08	1.7300	1.8350	1.7300	1.8100	+5.233%	489,630	+592.818%
2025-12-05	1.7200	1.7400	1.6900	1.7200	-0.578%	190,174	+629.070%
2025-12-04	1.7300	1.7700	1.7100	1.7300	-0.575%	257,561	+624.855%
2025-12-03	1.6400	1.7500	1.6350	1.7400	+6.098%	320,070	+620.690%
2025-12-02	1.7900	1.8000	1.6400	1.6400	-8.380%	349,009	+664.634%
2025-12-01	1.8700	1.8900	1.7600	1.7900	-5.291%	304,282	+600.559%
2025-11-28	1.8980	1.9156	1.8500	1.8900	+2.717%	176,052	+563.492%
2025-11-26	1.8000	1.8600	1.7350	1.8400	+2.222%	397,657	+581.522%
2025-11-25	1.7500	1.8250	1.6800	1.8000	+2.273%	297,604	+596.667%
2025-11-24	1.7100	1.8000	1.6900	1.7600	+3.529%	296,148	+612.500%
2025-11-21	1.7200	1.7500	1.6650	1.7000	-1.734%	278,526	+637.647%
2025-11-20	1.8600	1.8700	1.6950	1.7300	-5.978%	532,636	+624.855%
2025-11-19	1.9500	1.9600	1.8300	1.8400	-3.665%	228,226	+581.522%
2025-11-18	1.8800	1.9800	1.8601	1.9100	+1.596%	406,660	+556.545%
2025-11-17	1.9000	1.9750	1.8550	1.8800	-1.053%	402,530	+567.021%
2025-11-14	1.8500	1.9400	1.8500	1.9000	+1.604%	389,014	+560.000%
2025-11-13	1.9000	1.9100	1.8450	1.8700	-2.604%	411,494	+570.588%
2025-11-12	1.9300	1.9700	1.9000	1.9200	+1.053%	197,285	+553.125%
2025-11-11	1.8000	1.9700	1.8000	1.9000	+5.556%	396,088	+560.000%
2025-11-10	1.8900	1.9200	1.7900	1.8000	-1.639%	315,549	+596.667%
2025-11-07	1.8900	1.8900	1.7500	1.8300	-6.154%	511,528	+585.246%
2025-11-06	1.8700	1.9750	1.8600	1.9500	+1.563%	468,137	+543.077%
2025-11-05	1.9000	1.9800	1.8600	1.9200	+2.128%	350,673	+553.125%
2025-11-04	1.9400	1.9700	1.8500	1.8800	-6.000%	488,519	+567.021%
2025-11-03	2.0500	2.1000	1.9300	2.0000	-2.439%	623,964	+527.000%
2025-10-31	2.0000	2.0700	1.9600	2.0500	+3.015%	383,913	+511.707%
2025-10-30	2.0700	2.1200	1.9650	1.9900	-4.327%	731,179	+530.151%
2025-10-29	2.0500	2.1800	2.0000	2.0800	0.000%	841,228	+502.885%
2025-10-28	2.1200	2.1200	1.9500	2.0800	-0.952%	493,515	+502.885%
2025-10-27	1.9900	2.1500	1.9900	2.1000	+5.528%	530,104	+497.143%
2025-10-24	2.0300	2.0900	1.9700	1.9900	0.000%	495,558	+530.151%
2025-10-23	2.0500	2.1592	1.9801	1.9900	-3.398%	338,025	+530.151%
2025-10-22	2.2300	2.3000	2.0000	2.0600	-8.850%	915,315	+508.738%
2025-10-21	2.3200	2.4700	2.2400	2.2600	-2.586%	1,262,107	+454.867%
2025-10-20	1.9700	2.3500	1.9400	2.3200	+20.207%	1,614,438	+440.517%
2025-10-17	1.9200	1.9993	1.8200	1.9300	-1.026%	659,075	+549.741%
2025-10-16	2.0600	2.3000	1.9100	1.9500	+0.515%	4,415,968	+543.077%
2025-10-15	1.9000	1.9500	1.7950	1.9400	+3.191%	644,046	+546.392%
2025-10-14	1.9300	2.0399	1.8800	1.8800	-6.000%	1,598,886	+567.021%
2025-10-13	1.9400	2.0100	1.8200	2.0000	+11.111%	600,177	+527.000%
2025-10-10	1.9000	1.9184	1.7800	1.8000	-4.762%	550,659	+596.667%
2025-10-09	1.7300	1.9500	1.7300	1.8900	+5.000%	788,920	+563.492%
2025-10-08	1.6600	1.8300	1.6600	1.8000	+9.091%	597,102	+596.667%
2025-10-07	1.8200	1.8499	1.5400	1.6500	-8.840%	1,613,396	+660.000%
2025-10-06	2.0000	2.0585	1.8000	1.8100	-8.586%	706,041	+592.818%
2025-10-03	2.0400	2.1200	1.9500	1.9800	-2.941%	1,537,061	+533.333%
2025-10-02	2.0000	2.0500	1.9600	2.0400	+3.553%	380,440	+514.706%
2025-10-01	1.9800	2.0300	1.9400	1.9700	-1.990%	346,019	+536.548%
2025-09-30	1.9900	2.0400	1.9550	2.0100	+1.005%	391,176	+523.881%
2025-09-29	2.1400	2.2134	1.9700	1.9900	-6.573%	433,766	+530.151%
2025-09-26	2.1200	2.2097	2.0200	2.1300	+1.429%	351,259	+488.732%
2025-09-25	2.1600	2.1800	2.0600	2.1000	-4.110%	337,856	+497.143%
2025-09-24	2.2400	2.2800	2.1800	2.1900	-2.667%	190,793	+472.603%
2025-09-23	2.3500	2.3600	2.2300	2.2500	-3.017%	283,283	+457.333%
2025-09-22	2.4200	2.4380	2.2415	2.3200	+0.433%	529,098	+440.517%
2025-09-19	2.3200	2.4400	2.2500	2.3100	+3.125%	833,959	+442.857%
2025-09-18	2.1500	2.2400	2.1203	2.2400	+5.660%	382,367	+459.821%
2025-09-17	2.0200	2.1850	2.0200	2.1200	+5.473%	567,896	+491.509%
2025-09-16	2.0500	2.0600	1.9800	2.0100	-1.471%	422,939	+523.881%
2025-09-15	2.2500	2.2938	2.0300	2.0400	-9.333%	665,449	+514.706%
2025-09-12	2.4000	2.4500	2.2400	2.2500	-6.250%	405,105	+457.333%
2025-09-11	2.3800	2.4200	2.3700	2.4000	+0.840%	230,134	+422.500%
2025-09-10	2.3300	2.4800	2.3300	2.3800	0.000%	259,277	+426.891%
2025-09-09	2.4700	2.5500	2.3600	2.3800	-3.644%	254,085	+426.891%
2025-09-08	2.4500	2.5300	2.4250	2.4700	+3.347%	677,164	+407.692%
2025-09-05	2.3800	2.4300	2.3500	2.3900	+2.575%	646,277	+424.686%
2025-09-04	2.4500	2.4500	2.2600	2.3300	-4.508%	396,114	+438.197%
2025-09-03	2.2200	2.4900	2.2000	2.4400	+9.417%	640,131	+413.934%
2025-09-02	2.2200	2.2600	2.1200	2.2300	0.000%	323,223	+462.332%
2025-08-29	2.3800	2.3800	2.2200	2.2300	-3.043%	288,906	+462.332%
2025-08-28	2.3200	2.3834	2.2800	2.3000	+0.656%	244,073	+445.217%
2025-08-27	2.4100	2.4100	2.2000	2.2850	-1.931%	620,138	+448.796%
2025-08-26	2.4900	2.5000	2.2700	2.3300	-6.048%	702,105	+438.197%
2025-08-25	2.4300	2.5200	2.3500	2.4800	+4.202%	1,049,903	+405.645%
2025-08-22	2.2100	2.4200	2.1701	2.3800	+8.676%	803,871	+426.891%
2025-08-21	2.2300	2.2751	2.1400	2.1900	-2.667%	645,753	+472.603%
2025-08-20	2.0300	2.2867	1.9800	2.2500	+11.386%	878,696	+457.333%
2025-08-19	2.2200	2.2600	2.0100	2.0200	-4.265%	837,446	+520.792%
2025-08-18	1.9700	2.1500	1.9300	2.1100	+11.053%	1,659,560	+494.313%
2025-08-15	1.7300	1.9307	1.7300	1.9000	+10.465%	1,152,672	+560.000%
2025-08-14	1.6200	1.7200	1.6100	1.7200	+5.521%	404,398	+629.070%
2025-08-13	1.6500	1.6900	1.6001	1.6300	+1.242%	384,840	+669.325%
2025-08-12	1.6200	1.6800	1.5500	1.6100	-2.424%	492,154	+678.882%
2025-08-11	1.7100	1.7241	1.6350	1.6500	-2.941%	370,703	+660.000%
2025-08-08	1.7200	1.7490	1.6600	1.7000	+1.190%	260,942	+637.647%
2025-08-07	1.7500	1.7600	1.6500	1.6800	-4.000%	272,183	+646.429%
2025-08-06	1.7700	1.7700	1.6300	1.7500	+0.575%	689,237	+616.571%
2025-08-05	1.7500	1.8500	1.6800	1.7400	+2.353%	1,268,553	+620.690%
2025-08-04	1.7000	1.7800	1.6600	1.7000	+17.241%	4,695,960	+637.647%
2025-08-01	1.4100	1.4600	1.3600	1.4500	+3.571%	145,775	+764.828%
2025-07-31	1.5100	1.5200	1.3900	1.4000	-7.895%	164,006	+795.714%
2025-07-30	1.5100	1.5699	1.5000	1.5200	+0.662%	99,489	+725.000%
2025-07-29	1.6000	1.6400	1.5005	1.5100	-5.625%	249,534	+730.464%
2025-07-28	1.4600	1.6494	1.4600	1.6000	+10.345%	773,699	+683.750%
2025-07-25	1.4800	1.5100	1.4306	1.4500	-2.027%	116,267	+764.828%
2025-07-24	1.4100	1.5300	1.4000	1.4800	0.000%	97,970	+747.297%
2025-07-23	1.4200	1.4800	1.3834	1.4800	+4.965%	59,580	+747.297%
2025-07-22	1.4100	1.4375	1.3700	1.4100	0.000%	64,961	+789.362%
2025-07-21	1.5200	1.5302	1.4048	1.4100	-6.623%	221,287	+789.362%
2025-07-18	1.4700	1.5500	1.4500	1.5100	+3.425%	159,187	+730.464%
2025-07-17	1.4100	1.5100	1.4005	1.4600	+4.286%	238,236	+758.904%
2025-07-16	1.3800	1.4300	1.3650	1.4000	+2.190%	190,980	+795.714%
2025-07-15	1.3800	1.4200	1.3500	1.3700	-3.521%	82,472	+815.328%
2025-07-14	1.3500	1.4500	1.3500	1.4200	+3.650%	165,418	+783.099%
2025-07-11	1.3400	1.3900	1.3200	1.3700	+1.481%	246,292	+815.328%
2025-07-10	1.3500	1.3900	1.3200	1.3500	0.000%	137,741	+828.889%
2025-07-09	1.2500	1.3700	1.2500	1.3500	+7.143%	594,315	+828.889%
2025-07-08	1.2600	1.3100	1.2100	1.2600	0.000%	264,150	+895.238%
2025-07-07	1.3100	1.3446	1.2250	1.2600	-1.563%	160,347	+895.238%
2025-07-03	1.2600	1.3200	1.2400	1.2800	+1.587%	158,764	+879.688%
2025-07-02	1.1900	1.2800	1.1900	1.2600	+5.882%	182,228	+895.238%
2025-07-01	1.2400	1.2501	1.1900	1.1900	-4.032%	215,669	+953.782%
2025-06-30	1.2000	1.2500	1.2000	1.2400	+5.085%	186,214	+911.290%
2025-06-27	1.2600	1.2896	1.1800	1.1800	-6.349%	3,599,698	+962.712%
2025-06-26	1.2500	1.3400	1.2300	1.2600	-3.077%	184,583	+895.238%
2025-06-25	1.2800	1.3400	1.2304	1.3000	+0.775%	220,937	+864.615%
2025-06-24	1.2000	1.3050	1.2000	1.2900	+7.500%	417,602	+872.093%
2025-06-23	1.2200	1.2500	1.1700	1.2000	-0.826%	252,025	+945.000%
2025-06-20	1.2400	1.2450	1.1800	1.2100	-1.626%	189,507	+936.364%
2025-06-18	1.2300	1.2899	1.1600	1.2300	+2.500%	283,275	+919.512%
2025-06-17	1.2500	1.3100	1.2000	1.2000	-5.512%	190,182	+945.000%
2025-06-16	1.2900	1.3097	1.2100	1.2700	+0.794%	162,475	+887.402%
2025-06-13	1.2400	1.3000	1.2100	1.2600	-1.563%	168,444	+895.238%
2025-06-12	1.2600	1.3000	1.2106	1.2800	+1.587%	135,718	+879.688%
2025-06-11	1.3600	1.3700	1.2600	1.2600	-8.029%	204,220	+895.238%
2025-06-10	1.3000	1.4000	1.3000	1.3700	+2.239%	160,710	+815.328%
2025-06-09	1.4100	1.4500	1.3100	1.3400	-3.597%	252,865	+835.821%
2025-06-06	1.4000	1.4700	1.2700	1.3900	+12.097%	1,008,223	+802.158%
2025-06-05	1.3000	1.3000	1.2200	1.2400	-3.876%	71,754	+911.290%
2025-06-04	1.3000	1.3600	1.2800	1.2900	0.000%	78,540	+872.093%
2025-06-03	1.1800	1.3000	1.1800	1.2900	+9.322%	179,303	+872.093%
2025-06-02	1.1800	1.2300	1.1600	1.1800	0.000%	114,022	+962.712%
2025-05-30	1.2000	1.2300	1.1700	1.1800	-3.279%	109,509	+962.712%
2025-05-29	1.2300	1.2800	1.1900	1.2200	-2.400%	114,913	+927.869%
2025-05-28	1.1600	1.2700	1.1600	1.2500	+6.838%	256,510	+903.200%
2025-05-27	1.2200	1.2399	1.1600	1.1700	-0.847%	103,210	+971.795%
2025-05-23	1.2000	1.2300	1.1700	1.1800	-1.667%	178,602	+962.712%
2025-05-22	1.2200	1.2400	1.1700	1.2000	-0.826%	135,143	+945.000%
2025-05-21	1.2600	1.3196	1.2000	1.2100	-2.419%	126,935	+936.364%
2025-05-20	1.2500	1.2800	1.2100	1.2400	-2.362%	87,916	+911.290%
2025-05-19	1.2700	1.3100	1.2600	1.2700	-1.550%	88,177	+887.402%
2025-05-16	1.2000	1.3250	1.2000	1.2900	+7.500%	185,062	+872.093%
2025-05-15	1.1700	1.2250	1.1300	1.2000	+2.564%	106,963	+945.000%
2025-05-14	1.2600	1.2600	1.1700	1.1700	-7.874%	132,369	+971.795%
2025-05-13	1.2700	1.3232	1.2200	1.2700	+2.419%	71,872	+887.402%
2025-05-12	1.2500	1.3400	1.2400	1.2400	+4.202%	122,830	+911.290%
2025-05-09	1.1900	1.2400	1.1550	1.1900	0.000%	100,562	+953.782%
2025-05-08	1.2000	1.2500	1.1700	1.1900	-1.653%	72,334	+953.782%
2025-05-07	1.1900	1.2100	1.1700	1.2100	+0.833%	588,809	+936.364%
2025-05-06	1.2500	1.2700	1.1950	1.2000	-4.000%	109,792	+945.000%
2025-05-05	1.2700	1.3250	1.2500	1.2500	-1.575%	124,938	+903.200%
2025-05-02	1.2900	1.3300	1.2500	1.2700	+0.794%	91,255	+887.402%
2025-05-01	1.3200	1.3200	1.2487	1.2600	-5.970%	77,872	+895.238%
2025-04-30	1.2300	1.3700	1.2300	1.3400	+6.349%	184,850	+835.821%
2025-04-29	1.2350	1.2800	1.2100	1.2600	+2.439%	57,400	+895.238%
2025-04-28	1.2600	1.3100	1.2000	1.2300	-3.150%	58,022	+919.512%
2025-04-25	1.3000	1.3700	1.2300	1.2700	-2.308%	241,645	+887.402%
2025-04-24	1.3500	1.3900	1.2500	1.3000	-2.985%	110,078	+864.615%
2025-04-23	1.3500	1.3881	1.2900	1.3400	+4.688%	107,749	+835.821%
2025-04-22	1.2500	1.3200	1.2200	1.2800	+4.065%	77,526	+879.688%
2025-04-21	1.2500	1.3200	1.2250	1.2300	-2.381%	61,251	+919.512%
2025-04-17	1.2400	1.3400	1.2400	1.2600	0.000%	80,078	+895.238%
2025-04-16	1.3600	1.3695	1.2150	1.2600	-7.353%	99,315	+895.238%
2025-04-15	1.3100	1.3900	1.2800	1.3600	+3.817%	77,792	+822.059%
2025-04-14	1.3000	1.3200	1.2100	1.3100	+2.344%	110,882	+857.252%
2025-04-11	1.1700	1.2900	1.0920	1.2800	+10.345%	149,294	+879.688%
2025-04-10	1.1800	1.1900	1.0950	1.1600	-3.734%	157,265	+981.034%
2025-04-09	1.1100	1.2300	1.0700	1.2050	+6.637%	317,756	+940.664%
2025-04-08	1.2800	1.2800	1.0950	1.1300	-10.317%	117,349	+1,009.735%
2025-04-07	1.1300	1.2600	1.0500	1.2600	+7.692%	256,398	+895.238%
2025-04-04	1.1200	1.2000	1.0900	1.1700	+1.739%	565,406	+971.795%
2025-04-03	1.1600	1.2200	1.1100	1.1500	-4.959%	178,602	+990.435%
2025-04-02	1.2000	1.2500	1.1800	1.2100	+0.833%	118,093	+936.364%
2025-04-01	1.2200	1.3100	1.2000	1.2000	-1.639%	273,395	+945.000%
2025-03-31	1.2500	1.2900	1.2200	1.2200	-4.688%	83,081	+927.869%
2025-03-28	1.2800	1.3300	1.2500	1.2800	+0.787%	115,261	+879.688%
2025-03-27	1.3000	1.3151	1.2500	1.2700	-2.308%	70,325	+887.402%
2025-03-26	1.3400	1.3502	1.2400	1.3000	0.000%	229,044	+864.615%
2025-03-25	1.3300	1.3587	1.2300	1.3000	-1.515%	103,826	+864.615%
2025-03-24	1.3000	1.3300	1.2650	1.3200	+1.538%	96,949	+850.000%
2025-03-21	1.2500	1.3100	1.2201	1.3000	+1.563%	210,341	+864.615%
2025-03-20	1.3100	1.3350	1.2500	1.2800	-5.185%	146,831	+879.688%
2025-03-19	1.2900	1.3650	1.2221	1.3500	+2.273%	96,922	+828.889%
2025-03-18	1.3700	1.3700	1.2900	1.3200	-5.714%	91,328	+850.000%
2025-03-17	1.3500	1.4000	1.2700	1.4000	+3.704%	132,829	+795.714%
2025-03-14	1.3400	1.3750	1.3100	1.3500	+1.504%	118,620	+828.889%
2025-03-13	1.2500	1.4100	1.2500	1.3300	+6.400%	344,486	+842.857%
2025-03-12	1.3000	1.3200	1.2000	1.2500	-3.846%	215,472	+903.200%
2025-03-11	1.4100	1.4100	1.2750	1.3000	-7.801%	470,816	+864.615%
2025-03-10	1.4400	1.4600	1.3100	1.4100	-4.082%	192,686	+789.362%
2025-03-07	1.3918	1.5138	1.3918	1.4700	0.000%	131,333	+753.061%
2025-03-06	1.4100	1.4700	1.3716	1.4700	+4.255%	113,117	+753.061%
2025-03-05	1.4300	1.4300	1.3200	1.4100	+2.174%	179,172	+789.362%
2025-03-04	1.3500	1.4100	1.3100	1.3800	+2.222%	313,995	+808.696%
2025-03-03	1.4500	1.4900	1.3000	1.3500	-6.897%	268,115	+828.889%
2025-02-28	1.3600	1.4600	1.3600	1.4500	+4.317%	259,022	+764.828%
2025-02-27	1.4700	1.5100	1.3850	1.3900	-6.081%	144,595	+802.158%
2025-02-26	1.3900	1.5280	1.3000	1.4800	+6.475%	2,044,832	+747.297%
2025-02-25	1.4300	1.4550	1.3700	1.3900	-2.113%	188,700	+802.158%
2025-02-24	1.5500	1.5900	1.4150	1.4200	-3.401%	339,839	+783.099%
2025-02-21	1.4800	1.5300	1.4350	1.4700	+2.083%	460,035	+753.061%
2025-02-20	1.4200	1.4995	1.4050	1.4400	+1.408%	151,904	+770.833%
2025-02-19	1.5000	1.5400	1.4150	1.4200	-7.190%	222,340	+783.099%
2025-02-18	1.5100	1.5900	1.5100	1.5300	+0.658%	295,059	+719.608%
2025-02-14	1.5900	1.6100	1.5100	1.5200	-4.403%	405,363	+725.000%
2025-02-13	1.5100	1.6499	1.5100	1.5900	+5.298%	748,121	+688.679%
2025-02-12	1.5100	1.6000	1.5000	1.5100	-2.581%	486,177	+730.464%

.dark-mode .bPYNXF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bPYNXF{ color: #333333; background-color: white; border: 2px solid #333333; }CLYMClimb Bio, Inc. Common Stockstock NASDAQ

CLYM
Climb Bio, Inc. Common Stock
stock NASDAQ