Clene Inc. (CLNN)
NASDAQ: CLNN · Real-Time Price · USD
5.03
-0.21 (-4.01%)
At close: Mar 3, 2026, 4:00 PM EST
5.11
+0.08 (1.59%)
After-hours: Mar 3, 2026, 4:10 PM EST
Clene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 5.04 | 5.20 | 4.80 | 4.96 | - | -5.34% | 77,957 |
| Mar 2, 2026 | 5.00 | 5.40 | 4.96 | 5.24 | 5.24 | 0.29% | 91,963 |
| Feb 27, 2026 | 5.26 | 5.49 | 4.96 | 5.23 | 5.23 | -2.52% | 74,481 |
| Feb 26, 2026 | 5.03 | 5.45 | 4.79 | 5.36 | 5.36 | 8.06% | 70,887 |
| Feb 25, 2026 | 5.05 | 5.27 | 4.90 | 4.96 | 4.96 | -1.59% | 58,014 |
| Feb 24, 2026 | 4.53 | 5.04 | 4.40 | 5.04 | 5.04 | 9.80% | 170,896 |
| Feb 23, 2026 | 4.65 | 4.95 | 4.49 | 4.59 | 4.59 | -0.97% | 79,461 |
| Feb 20, 2026 | 4.88 | 5.05 | 4.50 | 4.64 | 4.64 | -2.01% | 74,708 |
| Feb 19, 2026 | 4.47 | 4.83 | 4.29 | 4.73 | 4.73 | 4.65% | 47,402 |
| Feb 18, 2026 | 4.20 | 4.53 | 4.09 | 4.52 | 4.52 | 7.11% | 28,205 |
| Feb 17, 2026 | 4.24 | 4.24 | 3.97 | 4.22 | 4.22 | -0.24% | 44,175 |
| Feb 13, 2026 | 4.26 | 4.41 | 4.10 | 4.23 | 4.23 | 2.92% | 49,441 |
| Feb 12, 2026 | 4.09 | 4.25 | 4.01 | 4.11 | 4.11 | -0.48% | 33,804 |
| Feb 11, 2026 | 4.41 | 4.41 | 3.96 | 4.13 | 4.13 | -6.56% | 87,983 |
| Feb 10, 2026 | 4.45 | 4.60 | 4.25 | 4.42 | 4.42 | -0.67% | 88,492 |
| Feb 9, 2026 | 4.29 | 4.58 | 4.12 | 4.45 | 4.45 | 3.73% | 60,238 |
| Feb 6, 2026 | 4.03 | 4.35 | 4.01 | 4.29 | 4.29 | 9.44% | 74,724 |
| Feb 5, 2026 | 3.98 | 4.23 | 3.90 | 3.92 | 3.92 | -1.75% | 49,777 |
| Feb 4, 2026 | 4.35 | 4.35 | 3.88 | 3.99 | 3.99 | -6.56% | 40,145 |
| Feb 3, 2026 | 4.04 | 4.50 | 3.95 | 4.27 | 4.27 | 5.69% | 92,226 |
| Feb 2, 2026 | 4.08 | 4.25 | 4.00 | 4.04 | 4.04 | -1.22% | 60,869 |
| Jan 30, 2026 | 4.43 | 4.43 | 4.06 | 4.09 | 4.09 | -1.92% | 63,732 |
| Jan 29, 2026 | 4.92 | 4.92 | 4.10 | 4.17 | 4.17 | -15.07% | 217,458 |
| Jan 28, 2026 | 5.07 | 5.16 | 4.80 | 4.91 | 4.91 | -5.39% | 92,316 |
| Jan 27, 2026 | 5.09 | 5.25 | 4.93 | 5.19 | 5.19 | 2.37% | 66,822 |
| Jan 26, 2026 | 5.31 | 5.41 | 4.89 | 5.07 | 5.07 | -4.52% | 88,753 |
| Jan 23, 2026 | 5.42 | 5.42 | 5.11 | 5.31 | 5.31 | -2.03% | 60,597 |
| Jan 22, 2026 | 5.20 | 5.43 | 5.13 | 5.42 | 5.42 | 4.43% | 135,134 |
| Jan 21, 2026 | 4.75 | 5.24 | 4.74 | 5.19 | 5.19 | 9.73% | 131,128 |
| Jan 20, 2026 | 5.05 | 5.05 | 4.68 | 4.73 | 4.73 | -6.34% | 140,668 |
| Jan 16, 2026 | 5.01 | 5.40 | 5.01 | 5.05 | 5.05 | -1.17% | 110,173 |
| Jan 15, 2026 | 5.15 | 5.24 | 4.99 | 5.11 | 5.11 | -0.20% | 140,842 |
| Jan 14, 2026 | 5.25 | 5.43 | 4.95 | 5.12 | 5.12 | 0.39% | 200,987 |
| Jan 13, 2026 | 5.21 | 5.39 | 4.50 | 5.10 | 5.10 | -1.54% | 276,268 |
| Jan 12, 2026 | 6.50 | 6.68 | 5.00 | 5.18 | 5.18 | -19.00% | 359,799 |
| Jan 9, 2026 | 5.97 | 6.66 | 5.90 | 6.40 | 6.40 | 7.12% | 121,974 |
| Jan 8, 2026 | 6.21 | 6.49 | 5.95 | 5.97 | 5.97 | -4.94% | 43,918 |
| Jan 7, 2026 | 6.18 | 6.56 | 6.06 | 6.28 | 6.28 | 2.28% | 52,173 |
| Jan 6, 2026 | 5.79 | 6.29 | 5.71 | 6.14 | 6.14 | 6.60% | 42,814 |
| Jan 5, 2026 | 5.71 | 6.18 | 5.71 | 5.76 | 5.76 | -0.17% | 76,662 |
| Jan 2, 2026 | 5.83 | 5.92 | 5.54 | 5.77 | 5.77 | -1.70% | 53,787 |
| Dec 31, 2025 | 5.98 | 6.10 | 5.62 | 5.87 | 5.87 | -1.51% | 133,389 |
| Dec 30, 2025 | 5.90 | 6.27 | 5.80 | 5.96 | 5.96 | 1.19% | 52,752 |
| Dec 29, 2025 | 6.23 | 6.23 | 5.71 | 5.89 | 5.89 | -5.76% | 90,709 |
| Dec 26, 2025 | 6.36 | 6.56 | 6.16 | 6.25 | 6.25 | -1.73% | 36,540 |
| Dec 24, 2025 | 6.24 | 6.47 | 6.07 | 6.36 | 6.36 | 1.60% | 17,102 |
| Dec 23, 2025 | 6.49 | 6.66 | 6.02 | 6.26 | 6.26 | -2.80% | 68,658 |
| Dec 22, 2025 | 6.75 | 6.95 | 6.34 | 6.44 | 6.44 | -3.59% | 55,310 |
| Dec 19, 2025 | 6.05 | 6.81 | 6.05 | 6.68 | 6.68 | 10.60% | 96,360 |
| Dec 18, 2025 | 6.59 | 6.99 | 6.04 | 6.04 | 6.04 | -7.36% | 82,551 |