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)

1.720 -0.010 (-0.58%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2025 1.720 1.740 1.690 1.720 190,154 -0.01(-0.58%)
Dec 04, 2025 1.730 1.770 1.710 1.730 257,559 -0.01(-0.57%)
Dec 03, 2025 1.640 1.750 1.635 1.740 320,069 +0.10(+6.10%)
Dec 02, 2025 1.790 1.800 1.640 1.640 348,894 -0.15(-8.38%)
Dec 01, 2025 1.870 1.890 1.760 1.790 304,282 -0.10(-5.29%)
Nov 28, 2025 1.898 1.916 1.850 1.890 176,052 +0.05(+2.72%)
Nov 26, 2025 1.800 1.860 1.735 1.840 397,657 +0.04(+2.22%)
Nov 25, 2025 1.750 1.825 1.680 1.800 297,304 +0.04(+2.27%)
Nov 24, 2025 1.710 1.800 1.690 1.760 296,147 +0.06(+3.53%)
Nov 21, 2025 1.720 1.750 1.665 1.700 278,526 -0.03(-1.73%)
Nov 20, 2025 1.860 1.870 1.695 1.730 532,536 -0.11(-5.98%)
Nov 19, 2025 1.950 1.960 1.830 1.840 228,226 -0.07(-3.66%)
Nov 18, 2025 1.880 1.980 1.860 1.910 406,646 +0.03(+1.60%)
Nov 17, 2025 1.900 1.975 1.855 1.880 402,518 -0.02(-1.05%)
Nov 14, 2025 1.850 1.940 1.850 1.900 389,014 +0.03(+1.60%)
Nov 13, 2025 1.900 1.910 1.845 1.870 411,494 -0.05(-2.60%)
Nov 12, 2025 1.930 1.970 1.900 1.920 197,235 +0.02(+1.05%)
Nov 11, 2025 1.800 1.970 1.800 1.900 396,075 +0.10(+5.56%)
Nov 10, 2025 1.890 1.920 1.790 1.800 315,549 -0.03(-1.64%)
Nov 07, 2025 1.890 1.890 1.750 1.830 511,528 -0.12(-6.15%)
Nov 06, 2025 1.870 1.975 1.860 1.950 468,052 +0.03(+1.56%)
Nov 05, 2025 1.900 1.980 1.860 1.920 350,643 +0.04(+2.13%)
Nov 04, 2025 1.940 1.970 1.850 1.880 488,469 -0.12(-6.00%)
Nov 03, 2025 2.050 2.100 1.930 2.000 623,907 -0.05(-2.44%)
Oct 31, 2025 2.000 2.070 1.960 2.050 383,913 +0.06(+3.02%)
Oct 30, 2025 2.070 2.120 1.965 1.990 731,065 -0.09(-4.33%)
Oct 29, 2025 2.050 2.180 2.000 2.080 837,576 +0.00(+0.00%)
Oct 28, 2025 2.120 2.120 1.950 2.080 493,515 -0.02(-0.95%)
Oct 27, 2025 1.990 2.150 1.990 2.100 529,673 +0.11(+5.53%)
Oct 24, 2025 2.030 2.090 1.970 1.990 495,558 +0.00(+0.00%)
Oct 23, 2025 2.050 2.159 1.980 1.990 338,025 -0.07(-3.40%)
Oct 22, 2025 2.230 2.300 2.000 2.060 915,245 -0.20(-8.85%)
Oct 21, 2025 2.320 2.470 2.240 2.260 1,261,077 -0.06(-2.59%)
Oct 20, 2025 1.970 2.350 1.940 2.320 1,609,989 +0.39(+20.21%)
Oct 17, 2025 1.920 1.999 1.820 1.930 659,075 -0.02(-1.03%)
Oct 16, 2025 2.060 2.300 1.910 1.950 4,412,687 +0.01(+0.52%)
Oct 15, 2025 1.900 1.950 1.795 1.940 643,925 +0.06(+3.19%)
Oct 14, 2025 1.930 2.040 1.880 1.880 1,598,686 -0.12(-6.00%)
Oct 13, 2025 1.940 2.010 1.820 2.000 599,594 +0.20(+11.11%)
Oct 10, 2025 1.900 1.918 1.780 1.800 550,659 -0.09(-4.76%)
Oct 09, 2025 1.730 1.950 1.730 1.890 788,890 +0.09(+5.00%)
Oct 08, 2025 1.660 1.830 1.800 595,951 +0.15(+9.09%)
Oct 07, 2025 1.820 1.850 1.540 1.650 1,611,755 -0.16(-8.84%)
Oct 06, 2025 2.000 2.058 1.800 1.810 706,031 -0.17(-8.59%)
Oct 03, 2025 2.040 2.120 1.950 1.980 1,537,061 -0.06(-2.94%)
Oct 02, 2025 2.000 2.050 1.960 2.040 380,400 +0.07(+3.55%)
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 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.