Clene Inc. (CLNN)
NASDAQ: CLNN · Real-Time Price · USD
4.430
-0.080 (-1.77%)
At close: Feb 21, 2025, 4:00 PM
4.410
-0.020 (-0.45%)
After-hours: Feb 21, 2025, 4:39 PM EST
Clene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 4.55 | 4.70 | 4.40 | 4.43 | 4.43 | -1.77% | 51,898 |
| Feb 20, 2025 | 4.61 | 4.87 | 4.42 | 4.51 | 4.51 | -4.85% | 59,731 |
| Feb 19, 2025 | 4.81 | 4.95 | 4.66 | 4.74 | 4.74 | -3.27% | 47,770 |
| Feb 18, 2025 | 4.89 | 4.99 | 4.71 | 4.90 | 4.90 | 1.87% | 44,039 |
| Feb 14, 2025 | 4.58 | 4.91 | 4.58 | 4.81 | 4.81 | 5.48% | 52,877 |
| Feb 13, 2025 | 4.61 | 4.67 | 4.52 | 4.56 | 4.56 | -0.87% | 36,595 |
| Feb 12, 2025 | 4.47 | 4.70 | 4.40 | 4.60 | 4.60 | 0.44% | 79,145 |
| Feb 11, 2025 | 4.69 | 4.69 | 4.40 | 4.58 | 4.58 | 0.66% | 40,165 |
| Feb 10, 2025 | 4.39 | 4.59 | 4.35 | 4.55 | 4.55 | 4.24% | 26,381 |
| Feb 7, 2025 | 4.40 | 4.43 | 4.15 | 4.37 | 4.37 | -1.24% | 54,865 |
| Feb 6, 2025 | 4.61 | 4.63 | 4.37 | 4.42 | 4.42 | -4.54% | 27,085 |
| Feb 5, 2025 | 4.68 | 4.69 | 4.45 | 4.63 | 4.63 | -0.43% | 47,654 |
| Feb 4, 2025 | 4.60 | 4.71 | 4.47 | 4.65 | 4.65 | 1.75% | 32,786 |
| Feb 3, 2025 | 4.36 | 4.62 | 4.31 | 4.57 | 4.57 | 1.78% | 34,664 |
| Jan 31, 2025 | 4.74 | 4.74 | 4.41 | 4.49 | 4.49 | -5.47% | 60,305 |
| Jan 30, 2025 | 4.82 | 4.85 | 4.56 | 4.75 | 4.75 | 0.21% | 75,071 |
| Jan 29, 2025 | 4.70 | 4.74 | 4.57 | 4.74 | 4.74 | 0.42% | 27,270 |
| Jan 28, 2025 | 4.52 | 4.74 | 4.52 | 4.72 | 4.72 | 4.42% | 29,274 |
| Jan 27, 2025 | 4.90 | 4.94 | 4.41 | 4.52 | 4.52 | -8.50% | 66,026 |
| Jan 24, 2025 | 4.83 | 4.99 | 4.81 | 4.94 | 4.94 | 2.70% | 57,703 |
| Jan 23, 2025 | 4.79 | 4.89 | 4.59 | 4.81 | 4.81 | 2.78% | 87,931 |
| Jan 22, 2025 | 4.80 | 4.96 | 4.50 | 4.68 | 4.68 | -2.50% | 102,622 |
| Jan 21, 2025 | 4.81 | 4.99 | 4.75 | 4.80 | 4.80 | 0.21% | 61,914 |
| Jan 17, 2025 | 4.89 | 4.99 | 4.79 | 4.79 | 4.79 | -2.04% | 32,302 |
| Jan 16, 2025 | 4.87 | 5.06 | 4.86 | 4.89 | 4.89 | 0.62% | 43,245 |
| Jan 15, 2025 | 4.86 | 4.92 | 4.75 | 4.86 | 4.86 | 1.25% | 29,443 |
| Jan 14, 2025 | 4.94 | 5.10 | 4.80 | 4.80 | 4.80 | -3.03% | 31,316 |
| Jan 13, 2025 | 5.15 | 5.36 | 4.94 | 4.95 | 4.95 | -4.62% | 51,747 |
| Jan 10, 2025 | 5.30 | 5.32 | 5.14 | 5.19 | 5.19 | -1.70% | 42,147 |
| Jan 8, 2025 | 5.89 | 6.04 | 5.26 | 5.28 | 5.28 | -10.36% | 125,714 |
| Jan 7, 2025 | 5.70 | 6.29 | 5.58 | 5.89 | 5.89 | 6.13% | 148,494 |
| Jan 6, 2025 | 5.43 | 5.67 | 5.25 | 5.55 | 5.55 | 3.93% | 164,236 |
| Jan 3, 2025 | 5.48 | 5.51 | 5.12 | 5.34 | 5.34 | -0.93% | 61,989 |
| Jan 2, 2025 | 5.26 | 5.66 | 5.21 | 5.39 | 5.39 | 1.51% | 96,992 |
| Dec 31, 2024 | 5.23 | 5.40 | 5.06 | 5.31 | 5.31 | 6.20% | 94,719 |
| Dec 30, 2024 | 4.90 | 5.19 | 4.81 | 5.00 | 5.00 | 0.20% | 72,134 |
| Dec 27, 2024 | 5.08 | 5.25 | 4.90 | 4.99 | 4.99 | -1.77% | 69,105 |
| Dec 26, 2024 | 5.00 | 5.15 | 4.93 | 5.08 | 5.08 | 1.60% | 73,380 |
| Dec 24, 2024 | 4.72 | 5.05 | 4.50 | 5.00 | 5.00 | 5.93% | 42,433 |
| Dec 23, 2024 | 4.37 | 4.80 | 4.34 | 4.72 | 4.72 | 7.27% | 39,701 |
| Dec 20, 2024 | 4.23 | 4.51 | 4.23 | 4.40 | 4.40 | 2.33% | 69,658 |
| Dec 19, 2024 | 4.32 | 4.39 | 4.04 | 4.30 | 4.30 | 4.37% | 31,025 |
| Dec 18, 2024 | 4.42 | 4.45 | 4.06 | 4.12 | 4.12 | -5.50% | 59,259 |
| Dec 17, 2024 | 4.65 | 4.85 | 4.22 | 4.36 | 4.36 | -7.23% | 97,453 |
| Dec 16, 2024 | 4.95 | 5.13 | 4.67 | 4.70 | 4.70 | -5.05% | 47,393 |
| Dec 13, 2024 | 5.05 | 5.47 | 4.80 | 4.95 | 4.95 | -0.20% | 114,804 |
| Dec 12, 2024 | 4.97 | 5.08 | 4.90 | 4.96 | 4.96 | -0.20% | 69,053 |
| Dec 11, 2024 | 4.95 | 5.12 | 4.63 | 4.97 | 4.97 | 0.81% | 80,503 |
| Dec 10, 2024 | 4.77 | 5.24 | 4.13 | 4.93 | 4.93 | 3.79% | 529,963 |
| Dec 9, 2024 | 4.67 | 4.84 | 4.42 | 4.75 | 4.75 | 7.95% | 98,115 |
| Dec 6, 2024 | 4.15 | 4.51 | 4.15 | 4.40 | 4.40 | 5.77% | 69,727 |
| Dec 5, 2024 | 4.19 | 4.36 | 4.04 | 4.16 | 4.16 | 1.46% | 48,768 |
| Dec 4, 2024 | 3.99 | 4.35 | 3.99 | 4.10 | 4.10 | 3.54% | 86,633 |
| Dec 3, 2024 | 4.07 | 4.49 | 3.95 | 3.96 | 3.96 | -3.41% | 89,932 |
| Dec 2, 2024 | 4.31 | 4.35 | 4.05 | 4.10 | 4.10 | -1.91% | 94,203 |
| Nov 29, 2024 | 4.20 | 4.53 | 4.09 | 4.18 | 4.18 | 0.72% | 106,148 |
| Nov 27, 2024 | 3.94 | 4.29 | 3.94 | 4.15 | 4.15 | 6.96% | 41,057 |
| Nov 26, 2024 | 4.06 | 4.25 | 3.85 | 3.88 | 3.88 | -4.90% | 105,590 |
| Nov 25, 2024 | 4.24 | 4.59 | 4.06 | 4.08 | 4.08 | -2.16% | 371,286 |
| 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 |