Clene Inc. (CLNN)
NASDAQ: CLNN · Real-Time Price · USD
5.18
-1.22 (-19.06%)
Jan 12, 2026, 4:00 PM EST - Market closed
Clene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 6.48 | 6.84 | 6.48 | 6.52 | 6.52 | 1.40% | 41,899 |
| Dec 16, 2025 | 6.24 | 6.59 | 6.00 | 6.43 | 6.43 | 3.04% | 87,085 |
| Dec 15, 2025 | 6.84 | 6.85 | 6.24 | 6.24 | 6.24 | -7.83% | 134,902 |
| Dec 12, 2025 | 6.87 | 7.01 | 6.66 | 6.77 | 6.77 | -1.60% | 94,204 |
| Dec 11, 2025 | 6.65 | 7.03 | 6.50 | 6.88 | 6.88 | 2.99% | 124,054 |
| Dec 10, 2025 | 6.14 | 6.70 | 6.11 | 6.68 | 6.68 | 7.22% | 116,485 |
| Dec 9, 2025 | 5.84 | 6.30 | 5.77 | 6.23 | 6.23 | 6.31% | 168,439 |
| Dec 8, 2025 | 5.66 | 6.10 | 5.42 | 5.86 | 5.86 | 1.56% | 273,541 |
| Dec 5, 2025 | 6.52 | 6.55 | 5.66 | 5.77 | 5.77 | -8.27% | 420,581 |
| Dec 4, 2025 | 7.90 | 7.90 | 6.11 | 6.29 | 6.29 | -12.88% | 736,322 |
| Dec 3, 2025 | 9.30 | 9.54 | 7.21 | 7.22 | 7.22 | -22.03% | 3,432,344 |
| Dec 2, 2025 | 9.60 | 10.40 | 9.20 | 9.26 | 9.26 | -3.14% | 108,925 |
| Dec 1, 2025 | 10.36 | 10.84 | 9.52 | 9.56 | 9.56 | -7.72% | 112,514 |
| Nov 28, 2025 | 10.15 | 10.84 | 9.91 | 10.36 | 10.36 | 2.07% | 55,182 |
| Nov 26, 2025 | 9.51 | 10.26 | 9.01 | 10.15 | 10.15 | 7.41% | 53,996 |
| Nov 25, 2025 | 9.09 | 9.57 | 8.90 | 9.45 | 9.45 | 3.62% | 44,920 |
| Nov 24, 2025 | 9.32 | 9.50 | 8.95 | 9.12 | 9.12 | -1.62% | 40,978 |
| Nov 21, 2025 | 8.78 | 9.92 | 8.73 | 9.27 | 9.27 | 5.82% | 55,265 |
| Nov 20, 2025 | 8.75 | 8.97 | 8.38 | 8.76 | 8.76 | 1.27% | 64,471 |
| Nov 19, 2025 | 8.62 | 8.79 | 8.29 | 8.65 | 8.65 | 1.05% | 105,041 |
| Nov 18, 2025 | 8.61 | 8.86 | 8.36 | 8.56 | 8.56 | -0.58% | 47,823 |
| Nov 17, 2025 | 8.38 | 8.68 | 8.00 | 8.61 | 8.61 | 1.06% | 93,449 |
| Nov 14, 2025 | 7.01 | 9.00 | 6.59 | 8.52 | 8.52 | 16.71% | 217,328 |
| Nov 13, 2025 | 9.01 | 9.21 | 7.10 | 7.30 | 7.30 | -22.42% | 182,368 |
| Nov 12, 2025 | 9.51 | 10.31 | 9.00 | 9.41 | 9.41 | -1.47% | 68,211 |
| Nov 11, 2025 | 9.94 | 10.01 | 9.39 | 9.55 | 9.55 | -5.35% | 56,574 |
| Nov 10, 2025 | 10.05 | 10.46 | 9.80 | 10.09 | 10.09 | 3.12% | 53,520 |
| 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% | 77,401 |
| 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 |