Clene Inc. (CLNN)
NASDAQ: CLNN · Real-Time Price · USD
4.170
+0.160 (3.99%)
At close: Nov 22, 2024, 4:00 PM
3.970
-0.200 (-4.80%)
After-hours: Nov 22, 2024, 4:03 PM EST
Clene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 4.02 | 4.22 | 3.90 | 4.17 | 4.17 | 3.99% | 72,031 |
| Nov 21, 2024 | 4.10 | 4.18 | 3.90 | 4.01 | 4.01 | -1.96% | 129,703 |
| Nov 20, 2024 | 4.66 | 4.78 | 3.88 | 4.09 | 4.09 | -12.23% | 130,311 |
| Nov 19, 2024 | 4.38 | 4.74 | 4.33 | 4.66 | 4.66 | 5.91% | 50,324 |
| Nov 18, 2024 | 4.61 | 4.65 | 4.30 | 4.40 | 4.40 | -2.87% | 47,192 |
| Nov 15, 2024 | 4.63 | 4.80 | 4.34 | 4.53 | 4.53 | -3.41% | 82,121 |
| Nov 14, 2024 | 4.91 | 5.20 | 4.52 | 4.69 | 4.69 | -2.70% | 75,754 |
| Nov 13, 2024 | 5.11 | 5.20 | 4.65 | 4.82 | 4.82 | -9.06% | 123,412 |
| Nov 12, 2024 | 5.45 | 5.79 | 5.06 | 5.30 | 5.30 | -2.03% | 36,811 |
| Nov 11, 2024 | 5.66 | 5.79 | 5.32 | 5.41 | 5.41 | -4.92% | 41,441 |
| Nov 8, 2024 | 6.04 | 6.04 | 5.51 | 5.69 | 5.69 | -3.40% | 95,497 |
| Nov 7, 2024 | 5.69 | 5.97 | 5.54 | 5.89 | 5.89 | 2.97% | 50,746 |
| Nov 6, 2024 | 5.97 | 5.97 | 5.55 | 5.72 | 5.72 | -0.87% | 43,604 |
| Nov 5, 2024 | 5.77 | 5.98 | 5.58 | 5.77 | 5.77 | 1.76% | 23,120 |
| Nov 4, 2024 | 6.22 | 6.32 | 5.67 | 5.67 | 5.67 | -7.20% | 58,910 |
| Nov 1, 2024 | 6.38 | 6.50 | 5.95 | 6.11 | 6.11 | -3.78% | 24,612 |
| Oct 31, 2024 | 6.28 | 6.46 | 6.02 | 6.35 | 6.35 | 1.76% | 41,234 |
| Oct 30, 2024 | 6.38 | 6.48 | 6.07 | 6.24 | 6.24 | -2.19% | 38,670 |
| Oct 29, 2024 | 5.86 | 6.38 | 5.77 | 6.38 | 6.38 | 8.69% | 50,960 |
| Oct 28, 2024 | 5.43 | 5.87 | 5.43 | 5.87 | 5.87 | 9.72% | 75,145 |
| Oct 25, 2024 | 5.23 | 5.63 | 5.23 | 5.35 | 5.35 | 1.52% | 48,293 |
| Oct 24, 2024 | 5.40 | 5.41 | 5.00 | 5.27 | 5.27 | -2.41% | 72,444 |
| Oct 23, 2024 | 5.48 | 5.61 | 5.20 | 5.40 | 5.40 | -1.82% | 37,754 |
| Oct 22, 2024 | 5.77 | 5.79 | 5.19 | 5.50 | 5.50 | -3.68% | 38,712 |
| Oct 21, 2024 | 5.55 | 5.71 | 5.35 | 5.71 | 5.71 | 2.70% | 39,560 |
| Oct 18, 2024 | 5.32 | 5.63 | 5.31 | 5.56 | 5.56 | 4.12% | 57,388 |
| Oct 17, 2024 | 5.60 | 5.64 | 5.18 | 5.34 | 5.34 | -5.82% | 64,494 |
| Oct 16, 2024 | 5.85 | 5.93 | 5.60 | 5.67 | 5.67 | -3.08% | 37,421 |
| Oct 15, 2024 | 5.81 | 6.10 | 5.64 | 5.85 | 5.85 | 1.74% | 67,117 |
| Oct 14, 2024 | 5.61 | 5.99 | 5.60 | 5.75 | 5.75 | 3.23% | 76,455 |
| Oct 11, 2024 | 5.55 | 5.78 | 5.36 | 5.57 | 5.57 | 1.09% | 31,923 |
| Oct 10, 2024 | 5.85 | 5.99 | 5.43 | 5.51 | 5.51 | -5.81% | 66,155 |
| Oct 9, 2024 | 5.20 | 5.95 | 5.20 | 5.85 | 5.85 | 14.04% | 125,607 |
| Oct 8, 2024 | 5.39 | 5.54 | 5.10 | 5.13 | 5.13 | -3.57% | 50,582 |
| Oct 7, 2024 | 5.30 | 5.84 | 5.15 | 5.32 | 5.32 | 0.38% | 158,325 |
| Oct 4, 2024 | 5.00 | 5.30 | 4.77 | 5.30 | 5.30 | 7.07% | 126,103 |
| Oct 3, 2024 | 5.00 | 5.19 | 4.63 | 4.95 | 4.95 | 1.23% | 63,507 |
| Oct 2, 2024 | 4.60 | 5.30 | 4.47 | 4.89 | 4.89 | 6.30% | 83,563 |
| Oct 1, 2024 | 4.60 | 4.69 | 4.50 | 4.60 | 4.60 | 0.22% | 55,395 |
| Sep 30, 2024 | 4.55 | 4.74 | 4.38 | 4.59 | 4.59 | -4.77% | 96,731 |
| Sep 27, 2024 | 4.58 | 4.84 | 4.57 | 4.82 | 4.82 | 5.47% | 35,907 |
| Sep 26, 2024 | 4.61 | 4.91 | 4.53 | 4.57 | 4.57 | -1.93% | 33,130 |
| Sep 25, 2024 | 4.46 | 4.70 | 4.34 | 4.66 | 4.66 | 5.67% | 85,223 |
| Sep 24, 2024 | 4.54 | 4.61 | 4.23 | 4.41 | 4.41 | -1.56% | 46,027 |
| Sep 23, 2024 | 5.00 | 5.03 | 4.46 | 4.48 | 4.48 | -10.40% | 93,990 |
| Sep 20, 2024 | 5.25 | 5.30 | 4.92 | 5.00 | 5.00 | -3.66% | 62,478 |
| Sep 19, 2024 | 5.15 | 5.29 | 4.92 | 5.19 | 5.19 | 3.39% | 124,364 |
| Sep 18, 2024 | 5.25 | 5.46 | 4.89 | 5.02 | 5.02 | -5.10% | 106,226 |
| Sep 17, 2024 | 5.71 | 5.89 | 4.89 | 5.29 | 5.29 | -5.37% | 193,670 |
| Sep 16, 2024 | 6.70 | 6.83 | 5.51 | 5.59 | 5.59 | -17.06% | 200,219 |
| Sep 13, 2024 | 6.43 | 6.74 | 6.26 | 6.74 | 6.74 | 6.31% | 40,690 |
| Sep 12, 2024 | 6.15 | 6.39 | 5.82 | 6.34 | 6.34 | 4.11% | 39,682 |
| Sep 11, 2024 | 5.92 | 6.14 | 5.50 | 6.09 | 6.09 | 4.64% | 68,388 |
| Sep 10, 2024 | 6.00 | 6.10 | 5.70 | 5.82 | 5.82 | 1.22% | 62,963 |
| Sep 9, 2024 | 5.95 | 5.95 | 5.73 | 5.75 | 5.75 | -3.04% | 63,885 |
| Sep 6, 2024 | 6.22 | 6.22 | 5.70 | 5.93 | 5.93 | -6.02% | 57,362 |
| Sep 5, 2024 | 6.66 | 6.90 | 6.22 | 6.31 | 6.31 | -5.26% | 143,034 |
| Sep 4, 2024 | 6.00 | 6.70 | 5.68 | 6.66 | 6.66 | 12.50% | 124,217 |
| Sep 3, 2024 | 5.32 | 5.92 | 5.32 | 5.92 | 5.92 | 12.33% | 152,151 |
| Aug 30, 2024 | 5.50 | 5.56 | 5.10 | 5.27 | 5.27 | -2.04% | 23,504 |
| Aug 29, 2024 | 5.65 | 5.65 | 5.33 | 5.38 | 5.38 | -4.78% | 6,930 |
| Aug 28, 2024 | 5.62 | 5.70 | 5.21 | 5.65 | 5.65 | 0.89% | 29,104 |
| Aug 27, 2024 | 5.51 | 5.81 | 5.45 | 5.60 | 5.60 | 0.18% | 105,568 |
| Aug 26, 2024 | 5.48 | 5.72 | 5.25 | 5.59 | 5.59 | 3.52% | 155,924 |
| Aug 23, 2024 | 5.34 | 5.48 | 5.16 | 5.40 | 5.40 | 1.89% | 89,288 |
| Aug 22, 2024 | 5.20 | 5.38 | 5.15 | 5.30 | 5.30 | 2.71% | 18,858 |
| Aug 21, 2024 | 5.18 | 5.29 | 5.03 | 5.16 | 5.16 | -0.77% | 40,898 |
| Aug 20, 2024 | 5.34 | 5.54 | 5.13 | 5.20 | 5.20 | -1.89% | 25,140 |
| Aug 19, 2024 | 5.20 | 5.45 | 5.02 | 5.30 | 5.30 | 2.91% | 84,462 |
| Aug 16, 2024 | 4.87 | 5.20 | 4.70 | 5.15 | 5.15 | 5.53% | 60,437 |
| Aug 15, 2024 | 4.96 | 5.09 | 4.76 | 4.88 | 4.88 | -1.61% | 37,639 |
| Aug 14, 2024 | 5.12 | 5.26 | 4.80 | 4.96 | 4.96 | -2.17% | 56,645 |
| Aug 13, 2024 | 5.29 | 5.66 | 4.91 | 5.07 | 5.07 | -0.78% | 147,545 |
| Aug 12, 2024 | 5.10 | 5.24 | 4.87 | 5.11 | 5.11 | 0.99% | 53,341 |
| Aug 9, 2024 | 4.42 | 5.44 | 4.22 | 5.06 | 5.06 | 14.74% | 86,291 |
| Aug 8, 2024 | 4.36 | 4.50 | 4.17 | 4.41 | 4.41 | -2.00% | 58,888 |
| Aug 7, 2024 | 5.60 | 6.19 | 4.50 | 4.50 | 4.50 | -23.47% | 484,667 |
| Aug 6, 2024 | 4.12 | 6.96 | 4.12 | 5.88 | 5.88 | 47.00% | 3,735,854 |
| Aug 5, 2024 | 4.19 | 4.19 | 3.82 | 4.00 | 4.00 | -7.62% | 43,114 |
| Aug 2, 2024 | 4.45 | 4.59 | 4.31 | 4.33 | 4.33 | -3.35% | 16,447 |
| Aug 1, 2024 | 4.58 | 4.61 | 4.35 | 4.48 | 4.48 | -1.54% | 13,635 |
| Jul 31, 2024 | 4.51 | 4.56 | 4.40 | 4.55 | 4.55 | 0.89% | 25,749 |
| Jul 30, 2024 | 4.47 | 4.61 | 4.42 | 4.51 | 4.51 | -0.22% | 15,644 |
| Jul 29, 2024 | 4.65 | 4.65 | 4.42 | 4.52 | 4.52 | 0.67% | 23,627 |
| Jul 26, 2024 | 4.42 | 4.67 | 4.40 | 4.49 | 4.49 | 0.67% | 22,470 |
| Jul 25, 2024 | 4.51 | 4.71 | 4.42 | 4.46 | 4.46 | -1.55% | 19,066 |
| Jul 24, 2024 | 4.51 | 4.68 | 4.51 | 4.53 | 4.53 | -2.16% | 9,082 |
| Jul 23, 2024 | 4.49 | 4.63 | 4.30 | 4.63 | 4.63 | 3.12% | 39,349 |
| Jul 22, 2024 | 4.33 | 4.53 | 4.30 | 4.49 | 4.49 | 3.70% | 60,799 |
| Jul 19, 2024 | 4.84 | 4.92 | 4.23 | 4.33 | 4.33 | -9.79% | 60,109 |
| Jul 18, 2024 | 4.83 | 5.09 | 4.70 | 4.80 | 4.80 | 0.21% | 81,921 |
| Jul 17, 2024 | 4.86 | 4.94 | 4.75 | 4.79 | 4.79 | -2.24% | 36,068 |
| Jul 16, 2024 | 4.99 | 5.02 | 4.90 | 4.90 | 4.90 | -2.00% | 34,498 |
| Jul 15, 2024 | 5.23 | 5.23 | 4.93 | 5.00 | 5.00 | -4.76% | 50,144 |
| Jul 12, 2024 | 5.32 | 5.54 | 5.02 | 5.25 | 5.25 | 3.35% | 103,205 |
| Jul 11, 2024 | 5.36 | 5.89 | 4.59 | 5.08 | 5.08 | -9.61% | 277,680 |
| Jul 10, 2024 | 5.36 | 5.80 | 5.36 | 5.62 | 5.62 | 3.12% | 56,594 |
| Jul 9, 2024 | 5.73 | 6.40 | 5.20 | 5.45 | 5.45 | -21.54% | 141,340 |
| Jul 8, 2024 | 7.00 | 7.00 | 6.80 | 6.95 | 6.95 | -0.40% | 9,432 |
| Jul 5, 2024 | 6.64 | 7.00 | 6.54 | 6.97 | 6.97 | 6.51% | 9,172 |