MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CLYM — Climb Bio, Inc. Common Stock
NasdaqClimb Bio, Inc. Common Stock
$10.94
-0.13(-1.17%)
- O
- 11.29
- H
- 11.29
- L
- 10.73
- V
- 1.57M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$10.94
Period Return+754.69%
Period High$18.33
Period Low$1.13
Avg Daily Volume890.3K
Total Trading Days365
CLYM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $11.29 | $11.29 | $10.73 | $10.94 | $-0.13 | -1.17% | 1,574,764 | $10.90 | $10.73 $11.29 |
| Oct 1, 2026 | $11.39 | $11.67 | $11.03 | $11.07 | $-0.40 | -3.49% | 953,156 | $11.31 | $11.03 $11.67 |
| Sep 30, 2026 | $11.69 | $11.93 | $11.32 | $11.47 | $-0.03 | -0.26% | 1,411,231 | $11.50 | $11.32 $11.93 |
| Sep 29, 2026 | $11.79 | $11.81 | $11.31 | $11.50 | $-0.24 | -2.04% | 1,140,422 | $11.54 | $11.31 $11.81 |
| Sep 28, 2026 | $11.57 | $11.93 | $11.39 | $11.74 | +$0.08 | +0.69% | 811,300 | $11.73 | $11.39 $11.93 |
| Sep 25, 2026 | $11.89 | $11.92 | $11.53 | $11.66 | $-0.23 | -1.93% | 1,532,864 | $11.69 | $11.53 $11.92 |
| Sep 24, 2026 | $12.35 | $12.42 | $11.38 | $11.89 | $-0.63 | -5.03% | 1,871,563 | $11.80 | $11.38 $12.42 |
| Sep 23, 2026 | $14.29 | $14.39 | $12.06 | $12.52 | $-1.69 | -11.89% | 2,141,737 | $12.64 | $12.06 $14.39 |
| Sep 22, 2026 | $13.75 | $14.29 | $13.63 | $14.21 | +$0.57 | +4.18% | 930,127 | $14.03 | $13.63 $14.29 |
| Sep 21, 2026 | $14.13 | $14.23 | $13.55 | $13.64 | $-0.41 | -2.92% | 1,222,283 | $13.74 | $13.55 $14.23 |
| Sep 18, 2026 | $14.15 | $14.44 | $13.92 | $14.05 | $-0.01 | -0.07% | 4,049,712 | $14.09 | $13.92 $14.44 |
| Sep 17, 2026 | $14.49 | $14.66 | $13.77 | $14.06 | $-0.05 | -0.35% | 1,401,598 | $14.05 | $13.77 $14.66 |
| Sep 16, 2026 | $14.00 | $14.55 | $13.87 | $14.11 | +$0.20 | +1.44% | 2,622,125 | $14.21 | $13.87 $14.55 |
| Sep 15, 2026 | $14.71 | $14.71 | $13.38 | $13.91 | $-0.65 | -4.46% | 1,552,177 | $13.70 | $13.38 $14.71 |
| Sep 14, 2026 | $14.49 | $14.96 | $14.30 | $14.56 | +$0.31 | +2.18% | 1,094,426 | $14.65 | $14.30 $14.96 |
| Sep 11, 2026 | $15.21 | $15.45 | $14.09 | $14.25 | $-0.70 | -4.68% | 1,378,432 | $14.48 | $14.09 $15.45 |
| Sep 10, 2026 | $14.83 | $15.07 | $14.16 | $14.95 | $-0.10 | -0.66% | 1,494,645 | $14.75 | $14.16 $15.07 |
| Sep 9, 2026 | $15.82 | $16.17 | $14.96 | $15.05 | $-0.85 | -5.35% | 1,634,470 | $15.43 | $14.96 $16.17 |
| Sep 8, 2026 | $15.62 | $16.08 | $15.13 | $15.90 | +$0.38 | +2.45% | 918,635 | $15.83 | $15.13 $16.08 |
| Sep 4, 2026 | $14.49 | $15.96 | $14.28 | $15.52 | +$0.93 | +6.37% | 1,495,361 | $15.48 | $14.28 $15.96 |
| Sep 3, 2026 | $13.96 | $15.39 | $13.60 | $14.59 | $-0.46 | -3.06% | 5,527,183 | $14.55 | $13.60 $15.39 |
| Sep 2, 2026 | $14.79 | $15.29 | $14.40 | $15.05 | +$0.23 | +1.55% | 2,213,571 | $14.90 | $14.40 $15.29 |
| Sep 1, 2026 | $13.88 | $15.03 | $13.09 | $14.82 | +$1.09 | +7.94% | 1,970,327 | $14.52 | $13.09 $15.03 |
| Aug 31, 2026 | $14.58 | $14.70 | $13.49 | $13.73 | $-0.84 | -5.77% | 1,437,486 | $13.86 | $13.49 $14.70 |
| Aug 28, 2026 | $14.86 | $15.13 | $14.37 | $14.57 | $-0.49 | -3.25% | 840,930 | $14.77 | $14.37 $15.13 |
| Aug 27, 2026 | $16.09 | $16.33 | $14.94 | $15.06 | $-1.02 | -6.34% | 1,557,293 | $15.36 | $14.94 $16.33 |
| Aug 26, 2026 | $17.72 | $17.80 | $16.01 | $16.08 | $-1.76 | -9.87% | 1,392,870 | $16.50 | $16.01 $17.80 |
| Aug 25, 2026 | $16.75 | $18.33 | $16.75 | $17.84 | +$1.44 | +8.78% | 1,204,168 | $17.81 | $16.75 $18.33 |
| Aug 24, 2026 | $17.27 | $17.41 | $16.05 | $16.40 | $-0.88 | -5.09% | 1,177,960 | $16.51 | $16.05 $17.41 |
| Aug 21, 2026 | $17.26 | $17.71 | $17.00 | $17.28 | +$0.26 | +1.53% | 957,412 | $17.37 | $17.00 $17.71 |