ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

1.510 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2025 1.240 1.250 1.190 1.190 215,669 -0.05(-4.03%)
Jun 30, 2025 1.200 1.250 1.200 1.240 186,214 +0.06(+5.08%)
Jun 27, 2025 1.260 1.290 1.180 1.180 3,599,698 -0.08(-6.35%)
Jun 26, 2025 1.250 1.340 1.230 1.260 184,583 -0.04(-3.08%)
Jun 25, 2025 1.280 1.340 1.230 1.300 220,937 +0.01(+0.78%)
Jun 24, 2025 1.200 1.305 1.200 1.290 417,602 +0.09(+7.50%)
Jun 23, 2025 1.220 1.250 1.170 1.200 252,025 -0.01(-0.83%)
Jun 20, 2025 1.240 1.245 1.180 1.210 189,507 -0.02(-1.63%)
Jun 18, 2025 1.230 1.290 1.160 1.230 283,275 +0.03(+2.50%)
Jun 17, 2025 1.250 1.310 1.200 1.200 190,182 -0.07(-5.51%)
Jun 16, 2025 1.290 1.310 1.210 1.270 162,375 +0.01(+0.79%)
Jun 13, 2025 1.240 1.300 1.210 1.260 168,444 -0.02(-1.56%)
Jun 12, 2025 1.260 1.300 1.211 1.280 135,718 +0.02(+1.59%)
Jun 11, 2025 1.360 1.370 1.260 1.260 196,204 -0.11(-8.03%)
Jun 10, 2025 1.300 1.400 1.300 1.370 160,564 +0.03(+2.24%)
Jun 09, 2025 1.410 1.450 1.310 1.340 252,865 -0.05(-3.60%)
Jun 06, 2025 1.400 1.470 1.270 1.390 1,008,223 +0.15(+12.10%)
Jun 05, 2025 1.300 1.300 1.220 1.240 71,754 -0.05(-3.88%)
Jun 04, 2025 1.300 1.360 1.280 1.290 78,540 +0.00(+0.00%)
Jun 03, 2025 1.180 1.300 1.180 1.290 179,298 +0.11(+9.32%)
Jun 02, 2025 1.180 1.230 1.160 1.180 114,022 +0.00(+0.00%)
May 30, 2025 1.200 1.230 1.170 1.180 109,509 -0.04(-3.28%)
May 29, 2025 1.230 1.280 1.190 1.220 114,913 -0.03(-2.40%)
May 28, 2025 1.160 1.270 1.160 1.250 256,510 +0.08(+6.84%)
May 27, 2025 1.220 1.240 1.160 1.170 103,210 -0.01(-0.85%)
May 23, 2025 1.200 1.230 1.170 1.180 178,602 -0.02(-1.67%)
May 22, 2025 1.220 1.240 1.170 1.200 135,143 -0.01(-0.83%)
May 21, 2025 1.260 1.320 1.200 1.210 126,935 -0.03(-2.42%)
May 20, 2025 1.250 1.280 1.210 1.240 87,916 -0.03(-2.36%)
May 19, 2025 1.270 1.310 1.260 1.270 88,177 -0.02(-1.55%)
May 16, 2025 1.200 1.325 1.200 1.290 185,062 +0.09(+7.50%)
May 15, 2025 1.170 1.225 1.130 1.200 106,963 +0.03(+2.56%)
May 14, 2025 1.260 1.260 1.170 1.170 132,369 -0.10(-7.87%)
May 13, 2025 1.270 1.323 1.220 1.270 71,872 +0.03(+2.42%)
May 12, 2025 1.250 1.340 1.240 1.240 122,830 +0.05(+4.20%)
May 09, 2025 1.190 1.240 1.155 1.190 100,562 +0.00(+0.00%)
May 08, 2025 1.200 1.250 1.170 1.190 72,334 -0.02(-1.65%)
May 07, 2025 1.190 1.210 1.170 1.210 588,709 +0.01(+0.83%)
May 06, 2025 1.250 1.270 1.195 1.200 109,792 -0.05(-4.00%)
May 05, 2025 1.270 1.325 1.250 1.250 124,938 -0.02(-1.57%)
May 02, 2025 1.290 1.330 1.250 1.270 91,255 +0.01(+0.79%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.