Clene Inc. (CLNN)
NASDAQ: CLNN · Real-Time Price · USD
9.79
+0.54 (5.78%)
At close: Nov 7, 2025, 4:00 PM EST
9.78
-0.01 (-0.05%)
After-hours: Nov 7, 2025, 7:46 PM EST
Clene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 9.01 | 10.13 | 8.61 | 9.79 | 9.79 | 5.78% | 152,206 |
| Nov 6, 2025 | 10.89 | 11.23 | 9.22 | 9.25 | 9.25 | -14.19% | 132,505 |
| Nov 5, 2025 | 11.06 | 11.59 | 10.69 | 10.78 | 10.78 | -1.28% | 77,227 |
| Nov 4, 2025 | 11.55 | 11.98 | 10.75 | 10.92 | 10.92 | -8.85% | 120,448 |
| Nov 3, 2025 | 12.72 | 13.50 | 11.01 | 11.98 | 11.98 | -4.16% | 400,858 |
| Oct 31, 2025 | 9.97 | 12.75 | 9.95 | 12.50 | 12.50 | 25.00% | 478,166 |
| Oct 30, 2025 | 8.96 | 10.10 | 8.85 | 10.00 | 10.00 | 9.47% | 143,656 |
| Oct 29, 2025 | 9.43 | 9.43 | 8.62 | 9.14 | 9.14 | -2.51% | 72,835 |
| Oct 28, 2025 | 8.50 | 9.77 | 8.50 | 9.37 | 9.37 | 10.11% | 157,988 |
| Oct 27, 2025 | 8.52 | 8.79 | 8.14 | 8.51 | 8.51 | 2.04% | 32,740 |
| Oct 24, 2025 | 8.15 | 8.51 | 8.00 | 8.34 | 8.34 | 2.39% | 66,471 |
| Oct 23, 2025 | 8.09 | 8.58 | 7.90 | 8.15 | 8.15 | 2.20% | 50,792 |
| Oct 22, 2025 | 8.56 | 8.56 | 7.66 | 7.97 | 7.97 | -7.54% | 57,162 |
| Oct 21, 2025 | 8.24 | 8.84 | 7.97 | 8.62 | 8.62 | 5.64% | 60,490 |
| Oct 20, 2025 | 8.48 | 8.84 | 8.16 | 8.16 | 8.16 | -4.00% | 73,473 |
| Oct 17, 2025 | 8.15 | 8.72 | 8.08 | 8.50 | 8.50 | 3.03% | 89,109 |
| Oct 16, 2025 | 8.89 | 9.43 | 8.02 | 8.25 | 8.25 | -7.20% | 36,564 |
| Oct 15, 2025 | 8.58 | 9.12 | 8.56 | 8.89 | 8.89 | 3.49% | 40,446 |
| Oct 14, 2025 | 8.01 | 8.72 | 7.65 | 8.59 | 8.59 | 4.12% | 84,005 |
| Oct 13, 2025 | 8.68 | 9.36 | 7.71 | 8.25 | 8.25 | -4.01% | 174,746 |
| Oct 10, 2025 | 9.37 | 9.65 | 8.57 | 8.60 | 8.60 | -8.95% | 109,622 |
| Oct 9, 2025 | 9.50 | 9.69 | 9.03 | 9.44 | 9.44 | 0.21% | 89,541 |
| Oct 8, 2025 | 8.97 | 9.74 | 8.60 | 9.42 | 9.42 | 3.86% | 99,603 |
| Oct 7, 2025 | 10.32 | 10.32 | 8.54 | 9.07 | 9.07 | -12.45% | 267,670 |
| Oct 6, 2025 | 11.00 | 11.06 | 9.51 | 10.36 | 10.36 | -1.43% | 587,194 |
| Oct 3, 2025 | 8.01 | 10.58 | 7.79 | 10.51 | 10.51 | 31.21% | 586,038 |
| Oct 2, 2025 | 7.00 | 8.05 | 6.97 | 8.01 | 8.01 | 14.92% | 227,922 |
| Oct 1, 2025 | 5.94 | 7.50 | 5.94 | 6.97 | 6.97 | 15.68% | 161,631 |
| Sep 30, 2025 | 6.06 | 6.19 | 5.82 | 6.03 | 6.03 | 0.58% | 44,588 |
| Sep 29, 2025 | 5.97 | 6.20 | 5.62 | 5.99 | 5.99 | 1.87% | 78,956 |
| Sep 26, 2025 | 5.73 | 5.96 | 5.71 | 5.88 | 5.88 | 0.09% | 58,379 |
| Sep 25, 2025 | 6.14 | 6.14 | 5.67 | 5.88 | 5.88 | -2.89% | 81,244 |
| Sep 24, 2025 | 6.21 | 6.29 | 5.90 | 6.05 | 6.05 | -1.14% | 94,850 |
| Sep 23, 2025 | 6.45 | 6.50 | 6.03 | 6.12 | 6.12 | -4.38% | 50,075 |
| Sep 22, 2025 | 6.42 | 6.49 | 6.27 | 6.40 | 6.40 | 0.16% | 79,181 |
| Sep 19, 2025 | 6.36 | 6.41 | 6.18 | 6.39 | 6.39 | 1.11% | 53,831 |
| Sep 18, 2025 | 6.17 | 6.52 | 6.17 | 6.32 | 6.32 | 2.43% | 48,751 |
| Sep 17, 2025 | 6.31 | 6.54 | 6.14 | 6.17 | 6.17 | -2.53% | 113,164 |
| Sep 16, 2025 | 6.15 | 6.54 | 6.01 | 6.33 | 6.33 | 1.28% | 60,466 |
| Sep 15, 2025 | 5.94 | 6.27 | 5.86 | 6.25 | 6.25 | 7.76% | 48,337 |
| Sep 12, 2025 | 6.19 | 6.45 | 5.77 | 5.80 | 5.80 | -6.15% | 119,743 |
| Sep 11, 2025 | 6.56 | 6.71 | 6.12 | 6.18 | 6.18 | -4.48% | 131,202 |
| Sep 10, 2025 | 6.60 | 6.63 | 6.18 | 6.47 | 6.47 | -1.97% | 97,183 |
| Sep 9, 2025 | 6.55 | 6.72 | 6.41 | 6.60 | 6.60 | -0.45% | 89,471 |
| Sep 8, 2025 | 6.10 | 7.10 | 6.06 | 6.63 | 6.63 | 9.95% | 259,765 |
| Sep 5, 2025 | 6.00 | 6.23 | 5.84 | 6.03 | 6.03 | 1.34% | 41,074 |
| Sep 4, 2025 | 5.91 | 6.27 | 5.71 | 5.95 | 5.95 | 6.44% | 104,124 |
| Sep 3, 2025 | 6.32 | 6.32 | 5.56 | 5.59 | 5.59 | -12.52% | 90,461 |
| Sep 2, 2025 | 5.41 | 6.49 | 5.38 | 6.39 | 6.39 | 20.11% | 235,099 |
| Aug 29, 2025 | 5.42 | 5.65 | 5.27 | 5.32 | 5.32 | -1.66% | 33,733 |