Climb Bio Inc (CLYM)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -2.22222222222 | 1.35 | 1.4 | 1.2201 | 137704 | 1.32500816 | CS |
| 4 | -0.23 | -14.8387096774 | 1.55 | 1.59 | 1.2 | 302087 | 1.40290212 | CS |
| 12 | -0.74 | -35.9223300971 | 2.06 | 2.36 | 1.2 | 394454 | 1.71603461 | CS |
| 26 | -3.71 | -73.7574552684 | 5.03 | 5.86 | 1.2 | 364110 | 2.5874619 | CS |
| 52 | -3.71 | -73.7574552684 | 5.03 | 5.86 | 1.2 | 364110 | 2.5874619 | CS |
| 156 | -3.71 | -73.7574552684 | 5.03 | 5.86 | 1.2 | 364110 | 2.5874619 | CS |
| 260 | -3.71 | -73.7574552684 | 5.03 | 5.86 | 1.2 | 364110 | 2.5874619 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742855700 | 1.32 | 0.02 | 1.54 | 1.3 | 1.33 | 1.2649999 | 97356 |
| 1742596500 | 1.3 | 0.02 | 1.56 | 1.25 | 1.31 | 1.23 | 210740 |
| 1742510100 | 1.28 | -0.07 | -5.19 | 1.31 | 1.335 | 1.25 | 149040 |
| 1742423700 | 1.35 | 0.03 | 2.27 | 1.29 | 1.365 | 1.2221 | 97884 |
| 1742337300 | 1.32 | -0.08 | -5.71 | 1.37 | 1.37 | 1.29 | 93922 |
| 1742250900 | 1.4 | 0.05 | 3.70 | 1.35 | 1.4 | 1.27 | 133782 |
| 1741991700 | 1.35 | 0.02 | 1.50 | 1.34 | 1.375 | 1.31 | 120352 |
| 1741905300 | 1.33 | 0.08 | 6.40 | 1.25 | 1.41 | 1.25 | 360878 |
| 1741818900 | 1.25 | -0.05 | -3.85 | 1.3 | 1.32 | 1.2 | 211063 |
| 1741732500 | 1.3 | -0.11 | -7.80 | 1.37 | 1.395 | 1.275 | 470700 |
| 1741646100 | 1.41 | -0.05 | -3.42 | 1.45 | 1.46 | 1.31 | 192531 |
| 1741390500 | 1.46 | -0.01 | -0.68 | 1.46 | 1.5138 | 1.4 | 131936 |
| 1741304100 | 1.47 | 0.06 | 4.26 | 1.4555 | 1.47 | 1.3716 | 107130 |
| 1741217700 | 1.41 | 0.03 | 2.17 | 1.34 | 1.42 | 1.32 | 174936 |
| 1741131300 | 1.3799999 | 0.03 | 2.22 | 1.33 | 1.41 | 1.31 | 299530 |
| 1741044900 | 1.35 | -0.1 | -6.90 | 1.47 | 1.49 | 1.3 | 269018 |
| 1740785700 | 1.45 | 0.06 | 4.32 | 1.3799999 | 1.46 | 1.375 | 259039 |
| 1740699300 | 1.3899999 | -0.09 | -6.08 | 1.47 | 1.51 | 1.385 | 145554 |
| 1740612900 | 1.48 | 0.09 | 6.47 | 1.43 | 1.528 | 1.3 | 2040006 |
| 1740526500 | 1.3899999 | -0.03 | -2.11 | 1.445 | 1.455 | 1.37 | 188086 |
| 1740440100 | 1.42 | -0.05 | -3.40 | 1.53 | 1.53 | 1.415 | 337783 |
| 1740180900 | 1.47 | 0.03 | 2.08 | 1.48 | 1.53 | 1.435 | 461291 |
| 1740094500 | 1.44 | 0.02 | 1.41 | 1.42 | 1.48 | 1.405 | 153577 |
| 1740008100 | 1.42 | -0.11 | -7.19 | 1.5 | 1.54 | 1.415 | 234064 |
| 1739921700 | 1.53 | 0.01 | 0.66 | 1.55 | 1.59 | 1.5149999 | 295798 |
| 1739576100 | 1.52 | -0.07 | -4.40 | 1.61 | 1.61 | 1.51 | 407235 |
| 1739489700 | 1.59 | 0.08 | 5.30 | 1.51 | 1.6499 | 1.51 | 748820 |
| 1739403300 | 1.51 | -0.04 | -2.58 | 1.51 | 1.6 | 1.5 | 486062 |
| 1739316900 | 1.55 | -0.03 | -1.90 | 1.6 | 1.62 | 1.53 | 338827 |
| 1739230500 | 1.58 | -0.1 | -5.95 | 1.75 | 1.77 | 1.55 | 396051 |
| 1738971300 | 1.68 | -0.07 | -4.00 | 1.75 | 1.755 | 1.645 | 400662 |
| 1738884900 | 1.75 | -0.15 | -7.89 | 1.9 | 1.96 | 1.75 | 226598 |
| 1738798500 | 1.9 | 0.03 | 1.60 | 1.89 | 1.945 | 1.845 | 147357 |
| 1738712100 | 1.87 | -0.12 | -6.03 | 1.98 | 2 | 1.86 | 242762 |
| 1738625700 | 1.99 | 0.09 | 4.74 | 1.88 | 2.05 | 1.84 | 155611 |
| 1738366500 | 1.9 | -0.03 | -1.55 | 1.94 | 1.99 | 1.885 | 122322 |
| 1738280100 | 1.93 | 0 | 0.00 | 1.95 | 1.98 | 1.91 | 91981 |
| 1738193700 | 1.93 | 0.02 | 1.05 | 1.9 | 1.94 | 1.83 | 168999 |
| 1738107300 | 1.91 | -0.02 | -1.04 | 1.87 | 1.95 | 1.79 | 502602 |
| 1738020900 | 1.93 | 0.12 | 6.63 | 1.81 | 1.95 | 1.7607 | 465562 |
| 1737761700 | 1.81 | -0.06 | -3.21 | 1.9 | 1.9 | 1.75 | 546413 |
| 1737675300 | 1.87 | 0 | 0.00 | 1.87 | 1.87 | 1.87 | 0 |
| 1737588900 | 1.87 | -0.01 | -0.53 | 1.9 | 1.9 | 1.78 | 259199 |
| 1737502500 | 1.88 | -0.07 | -3.59 | 1.95 | 1.95 | 1.86 | 178714 |
| 1737156900 | 1.95 | -0.06 | -2.99 | 2.02 | 2.05 | 1.91 | 141882 |
| 1737070500 | 2.0099999 | 0.01 | 0.50 | 2 | 2.07 | 1.99 | 161995 |
| 1736984100 | 2 | 0.13 | 6.95 | 1.99 | 2.035 | 1.88 | 499990 |
| 1736897700 | 1.87 | -0.05 | -2.60 | 1.99 | 1.99 | 1.79 | 3348331 |
| 1736811300 | 1.92 | -0.08 | -4.00 | 2 | 2.005 | 1.8739 | 341889 |
| 1736552100 | 2 | 0.13 | 6.95 | 2.08 | 2.2669 | 1.97 | 1687968 |
| 1736379300 | 1.87 | -0.22 | -10.53 | 2.015 | 2.028 | 1.87 | 128387 |
| 1736292900 | 2.09 | -0.21 | -9.13 | 2.2265 | 2.36 | 2.0633 | 154533 |
| 1736206500 | 2.3 | 0.05 | 2.22 | 2.24 | 2.355 | 2.18 | 307493 |
| 1735947300 | 2.25 | 0.18 | 8.70 | 2.0207 | 2.345 | 2.0207 | 361090 |
| 1735860900 | 2.07 | 0.27 | 15.00 | 1.85 | 2.25 | 1.82 | 615618 |
| 1735688100 | 1.8 | -0.05 | -2.70 | 1.88 | 1.94 | 1.73 | 412196 |
| 1735601700 | 1.85 | -0.25 | -11.90 | 2.06 | 2.06 | 1.85 | 370639 |
| 1735342500 | 2.1 | -0.17 | -7.49 | 2.22 | 2.2926 | 2.0407 | 503164 |
| 1735256100 | 2.27 | 0.29 | 14.65 | 1.96 | 2.36 | 1.96 | 923780 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
