Website Under Maintenance

Newsroom Published Jun 08, 2024 01:50 PM

Our site is down for scheduled maintenance. We are working to update our network to better provide the page you requested. We understand the inconvenience this may cause, but rest assured, we are doing everything we can to bring the site back online after our necessary updates.

Date	Open	High	Low	Close	Volume	Change (%)
Sep 26, 2025	2.120	2.210	2.020	2.130	351,259	+0.03(+1.43%)
Sep 25, 2025	2.160	2.180	2.060	2.100	337,779	-0.09(-4.11%)
Sep 24, 2025	2.240	2.280	2.180	2.190	190,793	-0.06(-2.67%)
Sep 23, 2025	2.350	2.360	2.230	2.250	283,283	-0.07(-3.02%)
Sep 22, 2025	2.420	2.438	2.241	2.320	529,088	+0.01(+0.43%)
Sep 19, 2025	2.320	2.440	2.250	2.310	833,959	+0.07(+3.12%)
Sep 18, 2025	2.150	2.240	2.120	2.240	370,366	+0.12(+5.66%)
Sep 17, 2025	2.020	2.185	2.020	2.120	567,871	+0.11(+5.47%)
Sep 16, 2025	2.050	2.060	1.980	2.010	422,918	-0.03(-1.47%)
Sep 15, 2025	2.250	2.294	2.030	2.040	665,394	-0.21(-9.33%)
Sep 12, 2025	2.400	2.450	2.240	2.250	405,105	-0.15(-6.25%)
Sep 11, 2025	2.380	2.420	2.370	2.400	230,134	+0.02(+0.84%)
Sep 10, 2025	2.330	2.480	2.330	2.380	259,277	+0.00(+0.00%)
Sep 09, 2025	2.470	2.550	2.360	2.380	254,058	-0.09(-3.64%)
Sep 08, 2025	2.450	2.530	2.425	2.470	677,111	+0.08(+3.35%)
Sep 05, 2025	2.380	2.430	2.350	2.390	646,277	+0.06(+2.58%)
Sep 04, 2025	2.450	2.450	2.260	2.330	396,114	-0.11(-4.51%)
Sep 03, 2025	2.220	2.490	2.200	2.440	638,931	+0.21(+9.42%)
Sep 02, 2025	2.220	2.260	2.120	2.230	323,223	+0.00(+0.00%)
Aug 29, 2025	2.380	2.380	2.220	2.230	288,906	-0.07(-3.04%)
Aug 28, 2025	2.320	2.383	2.280	2.300	243,973	+0.01(+0.66%)
Aug 27, 2025	2.410	2.410	2.200	2.285	619,938	-0.04(-1.93%)
Aug 26, 2025	2.490	2.500	2.270	2.330	702,089	-0.15(-6.05%)
Aug 25, 2025	2.430	2.520	2.350	2.480	1,049,903	+0.10(+4.20%)
Aug 22, 2025	2.210	2.420	2.170	2.380	803,871	+0.19(+8.68%)
Aug 21, 2025	2.230	2.275	2.140	2.190	642,356	-0.06(-2.67%)
Aug 20, 2025	2.030	2.287	1.980	2.250	874,348	+0.23(+11.39%)
Aug 19, 2025	2.220	2.260	2.010	2.020	837,364	-0.09(-4.27%)
Aug 18, 2025	1.970	2.150	1.930	2.110	1,659,231	+0.21(+11.05%)
Aug 15, 2025	1.730	1.931	1.730	1.900	1,152,672	+0.18(+10.47%)
Aug 14, 2025	1.620	1.720	1.610	1.720	404,391	+0.09(+5.52%)
Aug 13, 2025	1.650	1.690	1.600	1.630	384,841	+0.02(+1.24%)
Aug 12, 2025	1.620	1.680	1.550	1.610	491,084	-0.04(-2.42%)
Aug 11, 2025	1.710	1.724	1.635	1.650	370,670	-0.05(-2.94%)
Aug 08, 2025	1.720	1.749	1.660	1.700	260,942	+0.02(+1.19%)
Aug 07, 2025	1.750	1.760	1.650	1.680	272,180	-0.07(-4.00%)
Aug 06, 2025	1.770	1.770	1.630	1.750	689,181	+0.01(+0.57%)
Aug 05, 2025	1.750	1.850	1.680	1.740	1,267,616	+0.04(+2.35%)
Aug 04, 2025	1.700	1.780	1.660	1.700	4,692,868	+0.25(+17.24%)
Aug 01, 2025	1.410	1.460	1.360	1.450	145,775	+0.05(+3.57%)
Jul 31, 2025	1.510	1.520	1.390	1.400	164,005	-0.12(-7.89%)
Jul 30, 2025	1.510	1.570	1.500	1.520	99,288	+0.01(+0.66%)
Jul 29, 2025	1.600	1.640	1.500	1.510	249,070	-0.09(-5.63%)
Jul 28, 2025	1.460	1.649	1.460	1.600	769,838	+0.15(+10.34%)
Jul 25, 2025	1.480	1.510	1.431	1.450	116,267	-0.03(-2.03%)
Jul 24, 2025	1.410	1.530	1.400	1.480	97,970	+0.00(+0.00%)
Jul 23, 2025	1.420	1.480	1.383	1.480	59,580	+0.07(+4.96%)
Jul 22, 2025	1.410	1.438	1.370	1.410	64,961	+0.00(+0.00%)
Jul 21, 2025	1.520	1.530	1.405	1.410	220,692	-0.10(-6.62%)
Jul 18, 2025	1.470	1.550	1.450	1.510	159,187	+0.05(+3.42%)
Jul 17, 2025	1.410	1.510	1.401	1.460	238,236	+0.06(+4.29%)
Jul 16, 2025	1.380	1.430	1.365	1.400	190,979	+0.03(+2.19%)
Jul 15, 2025	1.380	1.420	1.350	1.370	82,112	-0.05(-3.52%)
Jul 14, 2025	1.350	1.450	1.350	1.420	165,418	+0.05(+3.65%)
Jul 11, 2025	1.340	1.390	1.320	1.370	246,292	+0.02(+1.48%)
Jul 10, 2025	1.350	1.390	1.320	1.350	137,351	+0.00(+0.00%)
Jul 09, 2025	1.250	1.370	1.250	1.350	594,315	+0.09(+7.14%)
Jul 08, 2025	1.260	1.310	1.210	1.260	264,150	+0.00(+0.00%)
Jul 07, 2025	1.310	1.345	1.225	1.260	160,347	-0.02(-1.56%)
Jul 03, 2025	1.260	1.320	1.240	1.280	158,764	+0.02(+1.59%)
Jul 02, 2025	1.190	1.280	1.190	1.260	182,228	+0.07(+5.88%)

Date

Open

High

Low

Volume

Change (%)

Sep 26, 2025

2.120

2.210

2.020

2.130

351,259

+0.03(+1.43%)

Sep 25, 2025

2.160

2.180

2.060

2.100

337,779

-0.09(-4.11%)

Sep 24, 2025

2.240

2.280

2.180

2.190

190,793

-0.06(-2.67%)

Sep 23, 2025

2.350

2.360

2.230

2.250

283,283

-0.07(-3.02%)

Sep 22, 2025

2.420

2.438

2.241

2.320

529,088

+0.01(+0.43%)

Sep 19, 2025

2.320

2.440

2.250

2.310

833,959

+0.07(+3.12%)

Sep 18, 2025

2.150

2.240

2.120

2.240

370,366

+0.12(+5.66%)

Sep 17, 2025

2.020

2.185

2.020

2.120

567,871

+0.11(+5.47%)

Sep 16, 2025

2.050

2.060

1.980

2.010

422,918

-0.03(-1.47%)

Sep 15, 2025

2.250

2.294

2.030

2.040

665,394

-0.21(-9.33%)

Sep 12, 2025

2.400

2.450

2.240

2.250

405,105

-0.15(-6.25%)

Sep 11, 2025

2.380

2.420

2.370

2.400

230,134

+0.02(+0.84%)

Sep 10, 2025

2.330

2.480

2.330

2.380

259,277

+0.00(+0.00%)

Sep 09, 2025

2.470

2.550

2.360

2.380

254,058

-0.09(-3.64%)

Sep 08, 2025

2.450

2.530

2.425

2.470

677,111

+0.08(+3.35%)

Sep 05, 2025

2.380

2.430

2.350

2.390

646,277

+0.06(+2.58%)

Sep 04, 2025

2.450

2.260

2.330

396,114

-0.11(-4.51%)

Sep 03, 2025

2.220

2.490

2.200

2.440

638,931

+0.21(+9.42%)

Sep 02, 2025

2.220

2.260

2.120

2.230

323,223

+0.00(+0.00%)

Aug 29, 2025

2.380

2.220

2.230

288,906

-0.07(-3.04%)

Aug 28, 2025

2.320

2.383

2.280

2.300

243,973

+0.01(+0.66%)

Aug 27, 2025

2.410

2.200

2.285

619,938

-0.04(-1.93%)

Aug 26, 2025

2.490

2.500

2.270

2.330

702,089

-0.15(-6.05%)

Aug 25, 2025

2.430

2.520

2.350

2.480

1,049,903

+0.10(+4.20%)

Aug 22, 2025

2.210

2.420

2.170

2.380

803,871

+0.19(+8.68%)

Aug 21, 2025

2.230

2.275

2.140

2.190

642,356

-0.06(-2.67%)

Aug 20, 2025

2.030

2.287

1.980

2.250

874,348

+0.23(+11.39%)

Aug 19, 2025

2.220

2.260

2.010

2.020

837,364

-0.09(-4.27%)

Aug 18, 2025

1.970

2.150

1.930

2.110

1,659,231

+0.21(+11.05%)

Aug 15, 2025

1.730

1.931

1.730

1.900

1,152,672

+0.18(+10.47%)

Aug 14, 2025

1.620

1.720

1.610

1.720

404,391

+0.09(+5.52%)

Aug 13, 2025

1.650

1.690

1.600

1.630

384,841

+0.02(+1.24%)

Aug 12, 2025

1.620

1.680

1.550

1.610

491,084

-0.04(-2.42%)

Aug 11, 2025

1.710

1.724

1.635

1.650

370,670

-0.05(-2.94%)

Aug 08, 2025

1.720

1.749

1.660

1.700

260,942

+0.02(+1.19%)

Aug 07, 2025

1.750

1.760

1.650

1.680

272,180

-0.07(-4.00%)

Aug 06, 2025

1.770

1.630

1.750

689,181

+0.01(+0.57%)

Aug 05, 2025

1.750

1.850

1.680

1.740

1,267,616

+0.04(+2.35%)

Aug 04, 2025

1.700

1.780

1.660

1.700

4,692,868

+0.25(+17.24%)

Aug 01, 2025

1.410

1.460

1.360

1.450

145,775

+0.05(+3.57%)

Jul 31, 2025

1.510

1.520

1.390

1.400

164,005

-0.12(-7.89%)

Jul 30, 2025

1.510

1.570

1.500

1.520

99,288

+0.01(+0.66%)

Jul 29, 2025

1.600

1.640

1.500

1.510

249,070

-0.09(-5.63%)

Jul 28, 2025

1.460

1.649

1.460

1.600

769,838

+0.15(+10.34%)

Jul 25, 2025

1.480

1.510

1.431

1.450

116,267

-0.03(-2.03%)

Jul 24, 2025

1.410

1.530

1.400

1.480

97,970

+0.00(+0.00%)

Jul 23, 2025

1.420

1.480

1.383

1.480

59,580

+0.07(+4.96%)

Jul 22, 2025

1.410

1.438

1.370

1.410

64,961

+0.00(+0.00%)

Jul 21, 2025

1.520

1.530

1.405

1.410

220,692

-0.10(-6.62%)

Jul 18, 2025

1.470

1.550

1.450

1.510

159,187

+0.05(+3.42%)

Jul 17, 2025

1.410

1.510

1.401

1.460

238,236

+0.06(+4.29%)

Jul 16, 2025

1.380

1.430

1.365

1.400

190,979

+0.03(+2.19%)

Jul 15, 2025

1.380

1.420

1.350

1.370

82,112

-0.05(-3.52%)

Jul 14, 2025

1.350

1.450

1.350

1.420

165,418

+0.05(+3.65%)

Jul 11, 2025

1.340

1.390

1.320

1.370

246,292

+0.02(+1.48%)

Jul 10, 2025

1.350

1.390

1.320

1.350

137,351

+0.00(+0.00%)

Jul 09, 2025

1.250

1.370

1.250

1.350

594,315

+0.09(+7.14%)

Jul 08, 2025

1.260

1.310

1.210

1.260

264,150

+0.00(+0.00%)

Jul 07, 2025

1.310

1.345

1.225

1.260

160,347

-0.02(-1.56%)

Jul 03, 2025

1.260

1.320

1.240

1.280

158,764

+0.02(+1.59%)

Jul 02, 2025

1.190

1.280

1.190

1.260

182,228

+0.07(+5.88%)

Website Under Maintenance

Website Under Maintenance

Climb Bio, Inc. - Common Stock (NQ:CLYM)

Historical Prices