Climb Bio Inc CLYM
10.36 USD -0.51 (-4.69%)
Regular-session close
9.62 -0.74 -7.16%
After hours · Nov 13, 5:16 PM ET
10.19 Day range 10.99
1.64 52-week range 17.84
- YTD
- +159.00%
- 1 year
- +454.01%
CLYM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 10.76 | 10.99 | 10.19 | 10.36 | -0.51 | -4.69% | 667,547 |
| Nov 12, 2026 | 11.97 | 12.14 | 10.68 | 10.87 | -1.38 | -11.27% | 1,346,090 |
| Nov 11, 2026 | 11.72 | 12.44 | 11.49 | 12.25 | +0.51 | +4.34% | 1,663,783 |
| Nov 10, 2026 | 10.96 | 11.87 | 10.62 | 11.74 | +0.73 | +6.63% | 1,567,023 |
| Nov 9, 2026 | 10.50 | 11.54 | 10.28 | 11.01 | +0.72 | +7.00% | 1,783,649 |
| Nov 6, 2026 | 9.05 | 10.33 | 8.84 | 10.29 | +1.42 | +16.01% | 1,139,900 |
| Nov 5, 2026 | 8.87 | 9.20 | 8.48 | 8.87 | -0.46 | -4.93% | 1,435,500 |
| Nov 4, 2026 | 9.97 | 10.10 | 9.19 | 9.33 | -0.42 | -4.31% | 1,044,000 |
| Nov 3, 2026 | 9.86 | 10.07 | 9.56 | 9.75 | +0.01 | +0.10% | 887,600 |
| Nov 2, 2026 | 10.25 | 10.44 | 9.69 | 9.74 | -0.51 | -4.98% | 1,146,900 |
| Oct 30, 2026 | 10.15 | 10.51 | 10.02 | 10.25 | -0.08 | -0.77% | 708,700 |
| Oct 29, 2026 | 10.36 | 10.55 | 10.09 | 10.33 | +0.21 | +2.08% | 689,000 |
| Oct 28, 2026 | 9.32 | 10.13 | 9.25 | 10.12 | +0.55 | +5.75% | 945,700 |
| Oct 27, 2026 | 9.09 | 10.15 | 8.81 | 9.57 | +0.76 | +8.63% | 3,904,200 |
| Oct 26, 2026 | 9.88 | 9.99 | 8.70 | 8.81 | -1.38 | -13.54% | 3,381,200 |
| Oct 23, 2026 | 10.47 | 10.65 | 10.05 | 10.19 | -0.35 | -3.32% | 495,700 |
| Oct 22, 2026 | 10.57 | 11.23 | 10.44 | 10.54 | -0.33 | -3.04% | 654,000 |
| Oct 21, 2026 | 10.83 | 11.26 | 10.60 | 10.87 | +0.07 | +0.65% | 930,400 |
| Oct 20, 2026 | 9.84 | 10.99 | 9.84 | 10.80 | +1.07 | +11.00% | 1,369,100 |
| Oct 19, 2026 | 9.92 | 10.43 | 9.61 | 9.73 | -0.09 | -0.92% | 1,214,400 |
| Oct 16, 2026 | 10.89 | 10.91 | 9.69 | 9.82 | -1.09 | -9.99% | 990,300 |
| Oct 15, 2026 | 10.32 | 10.98 | 10.25 | 10.91 | +0.62 | +6.03% | 515,500 |
| Oct 14, 2026 | 10.19 | 10.64 | 10.09 | 10.29 | -0.02 | -0.19% | 987,700 |
| Oct 13, 2026 | 10.75 | 10.79 | 10.18 | 10.31 | -0.52 | -4.80% | 901,300 |
| Oct 12, 2026 | 10.91 | 11.15 | 10.73 | 10.83 | -0.17 | -1.55% | 911,600 |
| Oct 9, 2026 | 10.81 | 11.30 | 10.75 | 11.00 | +0.14 | +1.29% | 638,000 |
| Oct 8, 2026 | 10.55 | 11.00 | 10.27 | 10.86 | +0.15 | +1.40% | 1,148,800 |
| Oct 7, 2026 | 10.43 | 10.94 | 10.34 | 10.71 | +0.03 | +0.28% | 755,800 |
| Oct 6, 2026 | 11.12 | 11.25 | 10.64 | 10.68 | -0.37 | -3.35% | 953,600 |
| Oct 5, 2026 | 10.94 | 11.20 | 10.70 | 11.05 | +0.11 | +1.01% | 1,206,400 |
| Oct 2, 2026 | 11.29 | 11.29 | 10.73 | 10.94 | -0.13 | -1.17% | 1,574,900 |
| Oct 1, 2026 | 11.39 | 11.67 | 11.03 | 11.07 | -0.40 | -3.49% | 953,000 |
| Sep 30, 2026 | 11.69 | 11.93 | 11.32 | 11.47 | -0.03 | -0.26% | 1,411,200 |
| Sep 29, 2026 | 11.79 | 11.81 | 11.31 | 11.50 | -0.24 | -2.04% | 1,140,400 |
| Sep 28, 2026 | 11.57 | 11.93 | 11.39 | 11.74 | +0.08 | +0.69% | 811,000 |
| Sep 25, 2026 | 11.89 | 11.92 | 11.53 | 11.66 | -0.23 | -1.93% | 1,532,900 |
| Sep 24, 2026 | 12.35 | 12.42 | 11.38 | 11.89 | -0.63 | -5.03% | 1,871,600 |
| Sep 23, 2026 | 14.29 | 14.39 | 12.06 | 12.52 | -1.69 | -11.89% | 2,140,800 |
| Sep 22, 2026 | 13.75 | 14.29 | 13.63 | 14.21 | +0.57 | +4.18% | 930,000 |
| Sep 21, 2026 | 14.13 | 14.23 | 13.55 | 13.64 | -0.41 | -2.92% | 1,222,200 |
| Sep 18, 2026 | 14.15 | 14.44 | 13.92 | 14.05 | -0.01 | -0.07% | 4,049,700 |
| Sep 17, 2026 | 14.49 | 14.65 | 13.77 | 14.06 | -0.05 | -0.35% | 1,401,600 |
| Sep 16, 2026 | 14.00 | 14.55 | 13.86 | 14.11 | +0.20 | +1.44% | 2,622,000 |
| Sep 15, 2026 | 14.70 | 14.70 | 13.38 | 13.91 | -0.65 | -4.46% | 1,552,500 |
| Sep 14, 2026 | 14.49 | 14.96 | 14.30 | 14.56 | +0.31 | +2.18% | 1,094,900 |
| Sep 11, 2026 | 15.21 | 15.44 | 14.09 | 14.25 | -0.70 | -4.68% | 1,378,200 |
| Sep 10, 2026 | 14.83 | 15.07 | 14.16 | 14.95 | -0.10 | -0.66% | 1,494,600 |
| Sep 9, 2026 | 15.82 | 16.17 | 14.96 | 15.05 | -0.85 | -5.35% | 1,633,100 |
| Sep 8, 2026 | 15.62 | 16.08 | 15.13 | 15.90 | +0.38 | +2.45% | 918,200 |
| Sep 4, 2026 | 14.49 | 15.96 | 14.28 | 15.52 | +0.93 | +6.37% | 1,495,300 |
| Sep 3, 2026 | 13.96 | 15.39 | 13.60 | 14.59 | -0.46 | -3.06% | 5,527,000 |
| Sep 2, 2026 | 14.79 | 15.29 | 14.40 | 15.05 | +0.23 | +1.55% | 2,214,700 |
| Sep 1, 2026 | 13.88 | 15.03 | 13.09 | 14.82 | +1.09 | +7.94% | 1,972,500 |
| Aug 31, 2026 | 14.58 | 14.69 | 13.49 | 13.73 | -0.84 | -5.77% | 1,437,100 |
| Aug 28, 2026 | 14.86 | 15.13 | 14.37 | 14.57 | -0.49 | -3.25% | 840,700 |
| Aug 27, 2026 | 16.09 | 16.33 | 14.94 | 15.06 | -1.02 | -6.34% | 1,552,500 |
| Aug 26, 2026 | 17.72 | 17.80 | 16.01 | 16.08 | -1.76 | -9.87% | 1,392,100 |
| Aug 25, 2026 | 16.75 | 18.33 | 16.75 | 17.84 | +1.44 | +8.78% | 1,203,100 |
| Aug 24, 2026 | 17.27 | 17.41 | 16.05 | 16.40 | -0.88 | -5.09% | 1,177,800 |
| Aug 21, 2026 | 17.26 | 17.71 | 17.00 | 17.28 | +0.26 | +1.53% | 957,400 |
| Aug 20, 2026 | 17.16 | 17.45 | 16.72 | 17.02 | -0.32 | -1.85% | 903,900 |
| Aug 19, 2026 | 18.09 | 18.14 | 16.58 | 17.34 | -0.05 | -0.29% | 1,286,300 |
| Aug 18, 2026 | 16.90 | 17.53 | 16.45 | 17.39 | -0.05 | -0.29% | 1,159,400 |
| Aug 17, 2026 | 16.25 | 17.52 | 15.84 | 17.44 | +1.11 | +6.80% | 1,865,400 |
| Aug 14, 2026 | 15.06 | 17.00 | 14.24 | 16.33 | +1.60 | +10.86% | 2,498,200 |
65 days, newest first. Daily bars as drawn on the CLYM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.