Clene Inc. (CLNN)
NASDAQ: CLNN · Real-Time Price · USD
5.96
-0.43 (-6.73%)
Sep 3, 2025, 11:55 AM - Market open
Clene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 6.32 | 6.32 | 6.22 | 6.28 | - | -1.72% | 20,735 |
| Sep 2, 2025 | 5.41 | 6.49 | 5.38 | 6.39 | 6.39 | 20.11% | 235,099 |
| Aug 29, 2025 | 5.42 | 5.65 | 5.27 | 5.32 | 5.32 | -1.66% | 33,733 |
| Aug 28, 2025 | 5.37 | 5.46 | 5.12 | 5.41 | 5.41 | 0.56% | 29,318 |
| Aug 27, 2025 | 5.51 | 5.51 | 5.20 | 5.38 | 5.38 | - | 36,413 |
| Aug 26, 2025 | 5.34 | 5.60 | 5.19 | 5.38 | 5.38 | 0.94% | 64,848 |
| Aug 25, 2025 | 5.52 | 5.58 | 4.91 | 5.33 | 5.33 | -5.83% | 122,150 |
| Aug 22, 2025 | 5.39 | 5.71 | 5.23 | 5.66 | 5.66 | 5.99% | 100,417 |
| Aug 21, 2025 | 5.50 | 5.59 | 4.50 | 5.34 | 5.34 | -4.98% | 237,459 |
| Aug 20, 2025 | 4.63 | 5.70 | 4.44 | 5.62 | 5.62 | 25.45% | 414,556 |
| Aug 19, 2025 | 4.22 | 4.51 | 4.11 | 4.48 | 4.48 | 5.66% | 158,795 |
| Aug 18, 2025 | 3.66 | 4.50 | 3.64 | 4.24 | 4.24 | 17.13% | 184,978 |
| Aug 15, 2025 | 3.53 | 3.73 | 3.53 | 3.62 | 3.62 | 0.56% | 13,855 |
| Aug 14, 2025 | 3.52 | 3.62 | 3.50 | 3.60 | 3.60 | -1.37% | 65,133 |
| Aug 13, 2025 | 3.65 | 3.81 | 3.64 | 3.65 | 3.65 | -1.35% | 53,034 |
| Aug 12, 2025 | 3.83 | 3.86 | 3.65 | 3.70 | 3.70 | -3.14% | 41,835 |
| Aug 11, 2025 | 3.68 | 3.84 | 3.65 | 3.82 | 3.82 | 3.80% | 18,724 |
| Aug 8, 2025 | 3.63 | 3.72 | 3.54 | 3.68 | 3.68 | 0.27% | 49,673 |
| Aug 7, 2025 | 3.67 | 3.69 | 3.54 | 3.67 | 3.67 | 0.27% | 14,874 |
| Aug 6, 2025 | 3.74 | 3.79 | 3.56 | 3.66 | 3.66 | -0.81% | 26,692 |
| Aug 5, 2025 | 3.73 | 3.79 | 3.62 | 3.69 | 3.69 | -1.34% | 38,265 |
| Aug 4, 2025 | 3.58 | 3.75 | 3.54 | 3.74 | 3.74 | 7.16% | 60,895 |
| Aug 1, 2025 | 3.49 | 3.61 | 3.30 | 3.49 | 3.49 | -1.41% | 362,402 |
| Jul 31, 2025 | 3.51 | 3.57 | 3.50 | 3.54 | 3.54 | 1.43% | 63,550 |
| Jul 30, 2025 | 3.36 | 3.56 | 3.30 | 3.49 | 3.49 | 3.87% | 101,402 |
| Jul 29, 2025 | 3.50 | 3.50 | 3.25 | 3.36 | 3.36 | -1.18% | 54,347 |
| Jul 28, 2025 | 3.60 | 3.65 | 3.36 | 3.40 | 3.40 | -6.85% | 68,015 |
| Jul 25, 2025 | 3.70 | 3.93 | 3.57 | 3.65 | 3.65 | -0.27% | 115,956 |
| Jul 24, 2025 | 3.74 | 3.86 | 3.64 | 3.66 | 3.66 | -2.14% | 50,745 |
| Jul 23, 2025 | 3.88 | 3.94 | 3.60 | 3.74 | 3.74 | -1.84% | 125,235 |
| Jul 22, 2025 | 3.92 | 3.97 | 3.76 | 3.81 | 3.81 | -1.55% | 44,927 |
| Jul 21, 2025 | 3.85 | 3.99 | 3.80 | 3.87 | 3.87 | 1.31% | 62,858 |
| Jul 18, 2025 | 3.95 | 3.98 | 3.71 | 3.82 | 3.82 | -2.05% | 32,963 |
| Jul 17, 2025 | 3.78 | 3.98 | 3.77 | 3.90 | 3.90 | 3.45% | 71,895 |
| Jul 16, 2025 | 3.71 | 3.80 | 3.71 | 3.77 | 3.77 | 1.89% | 18,596 |
| Jul 15, 2025 | 3.72 | 3.81 | 3.63 | 3.70 | 3.70 | -0.80% | 33,156 |
| Jul 14, 2025 | 3.53 | 3.81 | 3.53 | 3.73 | 3.73 | 3.90% | 51,655 |
| Jul 11, 2025 | 3.76 | 3.76 | 3.54 | 3.59 | 3.59 | -4.52% | 75,070 |
| Jul 10, 2025 | 3.83 | 3.83 | 3.74 | 3.76 | 3.76 | -1.83% | 20,459 |
| Jul 9, 2025 | 3.80 | 3.86 | 3.78 | 3.83 | 3.83 | 0.79% | 36,127 |
| Jul 8, 2025 | 3.89 | 4.00 | 3.80 | 3.80 | 3.80 | -1.81% | 41,710 |
| Jul 7, 2025 | 3.91 | 3.99 | 3.83 | 3.87 | 3.87 | -0.77% | 39,018 |
| Jul 3, 2025 | 3.89 | 4.02 | 3.87 | 3.90 | 3.90 | -1.27% | 32,788 |
| Jul 2, 2025 | 3.94 | 4.10 | 3.90 | 3.95 | 3.95 | 1.28% | 29,915 |
| Jul 1, 2025 | 4.07 | 4.09 | 3.84 | 3.90 | 3.90 | -0.26% | 36,982 |
| Jun 30, 2025 | 3.70 | 4.07 | 3.70 | 3.91 | 3.91 | 3.99% | 65,385 |
| Jun 27, 2025 | 3.87 | 3.98 | 3.67 | 3.76 | 3.76 | -4.08% | 60,628 |
| Jun 26, 2025 | 4.07 | 4.13 | 3.86 | 3.92 | 3.92 | -4.39% | 56,533 |
| Jun 25, 2025 | 4.12 | 4.22 | 4.06 | 4.10 | 4.10 | -0.49% | 36,592 |
| Jun 24, 2025 | 4.11 | 4.28 | 4.06 | 4.12 | 4.12 | 0.49% | 42,261 |