Clene Inc. (CLNN)
NASDAQ: CLNN · Real-Time Price · USD
9.37
+0.30 (3.31%)
Oct 8, 2025, 4:00 PM EDT - Market closed
Clene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 9.04 | 9.62 | 8.69 | 9.37 | - | 3.31% | 99,530 |
| 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 |
| Aug 28, 2025 | 5.37 | 5.46 | 5.12 | 5.41 | 5.41 | 0.56% | 29,318 |
| Aug 27, 2025 | 5.51 | 5.51 | 5.20 | 5.38 | 5.38 | - | 36,413 |
| Aug 26, 2025 | 5.34 | 5.60 | 5.19 | 5.38 | 5.38 | 0.94% | 64,848 |
| Aug 25, 2025 | 5.52 | 5.58 | 4.91 | 5.33 | 5.33 | -5.83% | 122,150 |
| Aug 22, 2025 | 5.39 | 5.71 | 5.23 | 5.66 | 5.66 | 5.99% | 100,417 |
| Aug 21, 2025 | 5.50 | 5.59 | 4.50 | 5.34 | 5.34 | -4.98% | 237,459 |
| Aug 20, 2025 | 4.63 | 5.70 | 4.44 | 5.62 | 5.62 | 25.45% | 414,556 |
| Aug 19, 2025 | 4.22 | 4.51 | 4.11 | 4.48 | 4.48 | 5.66% | 158,795 |
| Aug 18, 2025 | 3.66 | 4.50 | 3.64 | 4.24 | 4.24 | 17.13% | 184,978 |
| Aug 15, 2025 | 3.53 | 3.73 | 3.53 | 3.62 | 3.62 | 0.56% | 13,855 |
| Aug 14, 2025 | 3.52 | 3.62 | 3.50 | 3.60 | 3.60 | -1.37% | 65,133 |
| Aug 13, 2025 | 3.65 | 3.81 | 3.64 | 3.65 | 3.65 | -1.35% | 53,034 |
| Aug 12, 2025 | 3.83 | 3.86 | 3.65 | 3.70 | 3.70 | -3.14% | 41,835 |
| Aug 11, 2025 | 3.68 | 3.84 | 3.65 | 3.82 | 3.82 | 3.80% | 18,724 |
| Aug 8, 2025 | 3.63 | 3.72 | 3.54 | 3.68 | 3.68 | 0.27% | 49,673 |
| Aug 7, 2025 | 3.67 | 3.69 | 3.54 | 3.67 | 3.67 | 0.27% | 14,874 |
| Aug 6, 2025 | 3.74 | 3.79 | 3.56 | 3.66 | 3.66 | -0.81% | 26,692 |
| Aug 5, 2025 | 3.73 | 3.79 | 3.62 | 3.69 | 3.69 | -1.34% | 38,265 |
| Aug 4, 2025 | 3.58 | 3.75 | 3.54 | 3.74 | 3.74 | 7.16% | 60,895 |
| Aug 1, 2025 | 3.49 | 3.61 | 3.30 | 3.49 | 3.49 | -1.41% | 362,402 |
| Jul 31, 2025 | 3.51 | 3.57 | 3.50 | 3.54 | 3.54 | 1.43% | 63,550 |
| Jul 30, 2025 | 3.36 | 3.56 | 3.30 | 3.49 | 3.49 | 3.87% | 101,402 |