Clene Inc. (CLNN)
NASDAQ: CLNN · Real-Time Price · USD
5.30
-0.18 (-3.28%)
Mar 26, 2026, 11:21 AM EDT - Market open
Clene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 5.42 | 5.66 | 5.30 | 5.41 | - | -1.28% | 9,879 |
| Mar 25, 2026 | 5.73 | 5.96 | 5.30 | 5.48 | 5.48 | -4.36% | 68,828 |
| Mar 24, 2026 | 5.64 | 5.98 | 5.59 | 5.73 | 5.73 | 1.06% | 67,275 |
| Mar 23, 2026 | 5.45 | 5.80 | 5.22 | 5.67 | 5.67 | 6.48% | 63,427 |
| Mar 20, 2026 | 6.13 | 6.13 | 5.21 | 5.33 | 5.33 | -9.28% | 151,711 |
| Mar 19, 2026 | 6.55 | 6.74 | 5.85 | 5.87 | 5.87 | -10.65% | 125,880 |
| Mar 18, 2026 | 6.16 | 6.68 | 6.10 | 6.57 | 6.57 | 7.18% | 100,111 |
| Mar 17, 2026 | 6.10 | 6.50 | 6.04 | 6.13 | 6.13 | 2.94% | 82,081 |
| Mar 16, 2026 | 5.70 | 6.33 | 5.50 | 5.96 | 5.96 | 4.11% | 103,169 |
| Mar 13, 2026 | 6.00 | 6.53 | 5.54 | 5.72 | 5.72 | -3.38% | 112,234 |
| Mar 12, 2026 | 5.58 | 6.07 | 5.50 | 5.92 | 5.92 | 6.09% | 71,668 |
| Mar 11, 2026 | 5.49 | 5.60 | 5.38 | 5.58 | 5.58 | 2.57% | 33,830 |
| Mar 10, 2026 | 5.49 | 5.56 | 5.31 | 5.44 | 5.44 | -0.91% | 27,799 |
| Mar 9, 2026 | 5.32 | 5.54 | 5.18 | 5.49 | 5.49 | 2.52% | 44,525 |
| Mar 6, 2026 | 5.27 | 5.49 | 5.15 | 5.36 | 5.36 | 1.04% | 40,380 |
| Mar 5, 2026 | 5.41 | 5.57 | 5.25 | 5.30 | 5.30 | -3.81% | 37,468 |
| Mar 4, 2026 | 5.03 | 5.56 | 4.95 | 5.51 | 5.51 | 9.54% | 54,342 |
| Mar 3, 2026 | 5.04 | 5.20 | 4.80 | 5.03 | 5.03 | -4.01% | 80,107 |
| 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 |