Clene Inc. (CLNN)
NASDAQ: CLNN · Real-Time Price · USD
6.17
-0.16 (-2.53%)
At close: Sep 17, 2025, 4:00 PM EDT
6.14
-0.03 (-0.49%)
After-hours: Sep 17, 2025, 4:10 PM EDT

Clene Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 20256.316.546.146.17--2.53%113,148
Sep 16, 20256.156.546.016.336.331.28%60,466
Sep 15, 20255.946.275.866.256.257.76%48,337
Sep 12, 20256.196.455.775.805.80-6.15%119,743
Sep 11, 20256.566.716.126.186.18-4.48%131,202
Sep 10, 20256.606.636.186.476.47-1.97%97,183
Sep 9, 20256.556.726.416.606.60-0.45%89,471
Sep 8, 20256.107.106.066.636.639.95%259,765
Sep 5, 20256.006.235.846.036.031.34%41,074
Sep 4, 20255.916.275.715.955.956.44%104,124
Sep 3, 20256.326.325.565.595.59-12.52%90,461
Sep 2, 20255.416.495.386.396.3920.11%235,099
Aug 29, 20255.425.655.275.325.32-1.66%33,733
Aug 28, 20255.375.465.125.415.410.56%29,318
Aug 27, 20255.515.515.205.385.38-36,413
Aug 26, 20255.345.605.195.385.380.94%64,848
Aug 25, 20255.525.584.915.335.33-5.83%122,150
Aug 22, 20255.395.715.235.665.665.99%100,417
Aug 21, 20255.505.594.505.345.34-4.98%237,459
Aug 20, 20254.635.704.445.625.6225.45%414,556
Aug 19, 20254.224.514.114.484.485.66%158,795
Aug 18, 20253.664.503.644.244.2417.13%184,978
Aug 15, 20253.533.733.533.623.620.56%13,855
Aug 14, 20253.523.623.503.603.60-1.37%65,133
Aug 13, 20253.653.813.643.653.65-1.35%53,034
Aug 12, 20253.833.863.653.703.70-3.14%41,835
Aug 11, 20253.683.843.653.823.823.80%18,724
Aug 8, 20253.633.723.543.683.680.27%49,673
Aug 7, 20253.673.693.543.673.670.27%14,874
Aug 6, 20253.743.793.563.663.66-0.81%26,692
Aug 5, 20253.733.793.623.693.69-1.34%38,265
Aug 4, 20253.583.753.543.743.747.16%60,895
Aug 1, 20253.493.613.303.493.49-1.41%362,402
Jul 31, 20253.513.573.503.543.541.43%63,550
Jul 30, 20253.363.563.303.493.493.87%101,402
Jul 29, 20253.503.503.253.363.36-1.18%54,347
Jul 28, 20253.603.653.363.403.40-6.85%68,015
Jul 25, 20253.703.933.573.653.65-0.27%115,956
Jul 24, 20253.743.863.643.663.66-2.14%50,745
Jul 23, 20253.883.943.603.743.74-1.84%125,235
Jul 22, 20253.923.973.763.813.81-1.55%44,927
Jul 21, 20253.853.993.803.873.871.31%62,858
Jul 18, 20253.953.983.713.823.82-2.05%32,963
Jul 17, 20253.783.983.773.903.903.45%71,895
Jul 16, 20253.713.803.713.773.771.89%18,596
Jul 15, 20253.723.813.633.703.70-0.80%33,156
Jul 14, 20253.533.813.533.733.733.90%51,655
Jul 11, 20253.763.763.543.593.59-4.52%75,070
Jul 10, 20253.833.833.743.763.76-1.83%20,459
Jul 9, 20253.803.863.783.833.830.79%36,127