Clene Inc. (CLNN)
NASDAQ: CLNN · Real-Time Price · USD
3.170
+0.340 (12.01%)
Apr 24, 2025, 4:00 PM EDT - Market closed

Clene Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20252.913.492.893.173.1712.01%414,884
Apr 23, 20253.123.152.832.832.83-5.03%54,352
Apr 22, 20253.003.082.952.982.98-1.32%43,777
Apr 21, 20253.003.082.903.023.020.67%60,120
Apr 17, 20253.043.042.883.003.00-0.66%15,352
Apr 16, 20253.123.132.763.023.02-1.63%58,130
Apr 15, 20253.063.182.993.073.07-0.32%19,219
Apr 14, 20253.103.173.003.083.081.65%32,059
Apr 11, 20253.023.152.983.033.03-0.33%14,339
Apr 10, 20253.103.112.923.043.041.33%23,350
Apr 9, 20252.953.122.813.003.004.90%80,540
Apr 8, 20252.753.202.752.862.867.52%115,329
Apr 7, 20252.652.752.602.662.66-1.12%24,824
Apr 4, 20252.943.042.692.692.69-11.80%34,383
Apr 3, 20252.923.172.813.053.051.67%39,469
Apr 2, 20252.603.172.583.003.0016.28%57,050
Apr 1, 20253.073.112.572.582.58-16.23%115,086
Mar 31, 20253.213.212.953.083.08-4.35%43,123
Mar 28, 20253.263.343.103.223.221.26%28,570
Mar 27, 20253.593.593.093.183.18-10.17%67,933
Mar 26, 20253.553.753.473.543.542.31%98,029
Mar 25, 20253.833.913.373.463.46-11.73%127,194
Mar 24, 20254.204.203.863.923.92-5.31%144,497
Mar 21, 20254.284.314.144.144.14-3.04%30,198
Mar 20, 20254.354.474.254.274.27-0.93%26,324
Mar 19, 20254.384.484.314.314.31-3.36%47,853
Mar 18, 20254.564.624.364.464.46-2.19%25,972
Mar 17, 20254.654.664.354.564.562.93%27,922
Mar 14, 20254.544.584.364.434.431.37%18,833
Mar 13, 20254.474.594.304.374.37-0.68%33,592
Mar 12, 20254.404.604.254.404.40-3.08%83,158
Mar 11, 20254.504.594.444.544.543.18%39,765
Mar 10, 20254.504.584.314.404.40-3.93%36,947
Mar 7, 20254.534.664.354.584.581.10%30,776
Mar 6, 20254.454.594.314.534.532.95%30,435
Mar 5, 20254.264.534.254.404.403.29%14,240
Mar 4, 20254.314.624.094.264.26-1.62%32,170
Mar 3, 20254.404.684.314.334.33-3.78%37,827
Feb 28, 20254.444.694.334.504.501.81%60,549
Feb 27, 20254.214.444.214.424.423.51%22,562
Feb 26, 20254.244.434.214.274.27-19,400
Feb 25, 20254.474.474.174.274.270.95%59,039
Feb 24, 20254.474.664.104.234.23-4.51%55,150
Feb 21, 20254.554.704.404.434.43-1.77%51,898
Feb 20, 20254.614.874.424.514.51-4.85%59,731
Feb 19, 20254.814.954.664.744.74-3.27%47,770
Feb 18, 20254.894.994.714.904.901.87%44,039
Feb 14, 20254.584.914.584.814.815.48%52,877
Feb 13, 20254.614.674.524.564.56-0.87%36,595
Feb 12, 20254.474.704.404.604.600.44%79,145