Climb Bio, Inc. - Common Stock (CLYM)

15.52
+0.93 (6.37%)
NASDAQ· Last Trade: Sep 4th, 4:15 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Climb Bio, Inc. - Common Stock (CLYM)

DateOpenHighLowCloseVolumeAdjusted Close
9/03/202613.9615.3913.6014.595,527,17914.59
9/02/202614.7915.2914.4015.052,214,68315.05
9/01/202613.8815.0313.0914.821,972,57114.82
8/31/202614.5814.7013.4913.731,437,25913.73
8/28/202614.8615.1314.3714.57840,93114.57
8/27/202616.0916.3314.9415.061,552,49215.06
8/26/202617.7217.8016.0116.081,392,26216.08
8/25/202616.7518.3316.7517.841,204,16617.84
8/24/202617.2717.4116.0516.401,177,95916.40
8/21/202617.2617.7117.0017.28957,41317.28
8/20/202617.1617.4516.7217.02903,87517.02
8/19/202618.0918.1416.5817.341,286,47317.34
8/18/202616.9017.5316.4517.391,159,75817.39
8/17/202616.2517.5215.8417.441,865,39617.44
8/14/202615.0617.0014.2416.332,498,24316.33
8/13/202614.5815.2114.5114.731,580,54714.73
8/12/202613.9714.5513.6114.391,318,65114.39
8/11/202613.6713.9813.2313.85707,19513.85
8/10/202613.8013.8613.2013.54779,55313.54
8/07/202614.2614.5313.6114.00910,27514.00
8/06/202612.4414.0012.4414.001,425,52614.00
8/05/202612.5612.7612.1412.471,103,82512.47
8/04/202612.1012.7612.0712.561,031,58812.56
8/03/202611.9811.9811.3611.81847,65811.81
7/31/202612.2012.2411.4511.90653,81711.90
7/30/202612.3912.7912.0412.081,799,26512.08
7/29/202612.4212.5811.9012.11895,25912.11
7/28/202612.7912.9211.7512.29936,04812.29
7/27/202613.1014.4112.3712.791,210,81912.79
7/24/202612.8912.9912.2512.84665,91412.84
7/23/202612.4612.8912.2512.76573,61812.76
7/22/202612.8513.2212.4012.58663,17512.58
7/21/202612.2813.2012.2813.101,513,71713.10
7/20/202612.7013.1812.1412.22845,97612.22
7/17/202612.2013.5312.1412.701,374,33012.70
7/16/202613.5713.8412.0112.581,507,40612.58
7/15/202613.1413.9912.7513.87974,91913.87
7/14/202613.2813.6813.0013.24816,15713.24
7/13/202613.8514.0113.0413.211,236,11813.21
7/10/202613.8814.2713.3614.001,254,20714.00
7/09/202613.5713.9413.1313.821,293,88513.82
7/08/202613.1113.7813.0013.571,401,84213.57
7/07/202613.3613.7112.8413.421,452,96713.42
7/06/202613.6014.4113.1313.272,293,10013.27
7/02/202613.1013.4912.4312.901,176,67312.90
7/01/202612.8913.5912.3413.291,912,34213.29
6/30/202613.5413.6912.7913.041,566,48513.04
6/29/202613.0813.5912.9213.361,161,46013.36
6/26/202612.5113.1612.4213.086,319,98313.08
6/25/202612.7513.4612.6012.661,185,82712.66
6/24/202612.4812.8112.0012.751,566,72212.75
6/23/202611.9512.5811.8812.301,195,21712.30
6/22/202611.5212.4811.5112.181,431,16212.18
6/18/202611.6612.1811.0911.451,246,87511.45
6/17/202610.8211.8010.8111.34905,91711.34
6/16/202611.5111.7910.7110.71864,66110.71
6/15/202611.6611.8711.2711.491,174,87111.49
6/12/202611.1211.7710.8111.44858,99411.44
6/11/202610.7211.2510.6610.911,112,22910.91
6/10/202611.3011.6610.6410.80587,74210.80
6/09/202610.7811.4810.3711.133,678,41211.13
6/08/202611.0511.9510.7310.772,228,46810.77
6/05/202610.7711.6010.3810.55985,61510.55
6/04/202610.2511.1410.1510.911,210,73810.91