Clene Inc. (CLNN)
NASDAQ: CLNN · Real-Time Price · USD
6.14
-0.02 (-0.32%)
At close: May 1, 2026, 4:00 PM EDT
8.76
+2.62 (42.67%)
Pre-market: May 4, 2026, 8:06 AM EDT
Clene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 6.21 | 6.21 | 5.69 | 6.14 | 6.14 | -0.32% | 62,132 |
| Apr 30, 2026 | 5.87 | 6.24 | 5.86 | 6.16 | 6.16 | 6.21% | 58,205 |
| Apr 29, 2026 | 5.96 | 6.10 | 5.15 | 5.80 | 5.80 | -0.85% | 130,657 |
| Apr 28, 2026 | 6.04 | 6.21 | 5.85 | 5.85 | 5.85 | -3.47% | 26,268 |
| Apr 27, 2026 | 5.92 | 6.32 | 5.81 | 6.06 | 6.06 | 2.54% | 55,781 |
| Apr 24, 2026 | 6.12 | 6.19 | 5.82 | 5.91 | 5.91 | -3.90% | 54,595 |
| Apr 23, 2026 | 6.53 | 6.64 | 6.11 | 6.15 | 6.15 | -6.39% | 91,951 |
| Apr 22, 2026 | 6.49 | 7.17 | 6.42 | 6.57 | 6.57 | 3.96% | 80,515 |
| Apr 21, 2026 | 6.16 | 6.71 | 5.93 | 6.32 | 6.32 | 2.76% | 150,446 |
| Apr 20, 2026 | 6.27 | 6.39 | 6.04 | 6.15 | 6.15 | -2.54% | 66,991 |
| Apr 17, 2026 | 6.47 | 6.73 | 6.28 | 6.31 | 6.31 | -0.63% | 68,600 |
| Apr 16, 2026 | 6.31 | 6.61 | 6.30 | 6.35 | 6.35 | - | 63,830 |
| Apr 15, 2026 | 6.70 | 6.80 | 6.23 | 6.35 | 6.35 | -4.87% | 61,292 |
| Apr 14, 2026 | 6.47 | 6.80 | 6.47 | 6.68 | 6.68 | 3.01% | 54,440 |
| Apr 13, 2026 | 6.04 | 6.69 | 6.01 | 6.48 | 6.48 | 6.06% | 49,826 |
| Apr 10, 2026 | 6.39 | 6.41 | 5.92 | 6.11 | 6.11 | -3.63% | 35,040 |
| Apr 9, 2026 | 6.38 | 6.44 | 6.15 | 6.34 | 6.34 | -0.94% | 63,715 |
| Apr 8, 2026 | 6.50 | 6.79 | 6.14 | 6.40 | 6.40 | 2.24% | 122,464 |
| Apr 7, 2026 | 5.70 | 6.33 | 5.55 | 6.26 | 6.26 | 8.68% | 81,038 |
| Apr 6, 2026 | 5.18 | 6.23 | 5.10 | 5.76 | 5.76 | 12.50% | 192,755 |
| Apr 2, 2026 | 4.74 | 5.21 | 4.45 | 5.12 | 5.12 | 4.70% | 107,976 |
| Apr 1, 2026 | 4.92 | 5.14 | 4.86 | 4.89 | 4.89 | -0.81% | 32,008 |
| Mar 31, 2026 | 4.89 | 5.05 | 4.70 | 4.93 | 4.93 | 2.28% | 144,016 |
| Mar 30, 2026 | 4.71 | 5.36 | 4.69 | 4.82 | 4.82 | 2.34% | 133,868 |
| Mar 27, 2026 | 5.31 | 5.48 | 4.57 | 4.71 | 4.71 | -12.62% | 176,687 |
| Mar 26, 2026 | 5.42 | 5.66 | 5.29 | 5.39 | 5.39 | -1.64% | 70,210 |
| Mar 25, 2026 | 5.73 | 5.96 | 5.30 | 5.48 | 5.48 | -4.36% | 68,858 |
| Mar 24, 2026 | 5.64 | 5.98 | 5.59 | 5.73 | 5.73 | 1.06% | 67,276 |
| Mar 23, 2026 | 5.45 | 5.80 | 5.22 | 5.67 | 5.67 | 6.48% | 63,451 |
| Mar 20, 2026 | 6.13 | 6.13 | 5.21 | 5.33 | 5.33 | -9.28% | 152,105 |
| Mar 19, 2026 | 6.55 | 6.74 | 5.85 | 5.87 | 5.87 | -10.65% | 127,121 |
| Mar 18, 2026 | 6.16 | 6.68 | 6.10 | 6.57 | 6.57 | 7.18% | 100,244 |
| Mar 17, 2026 | 6.10 | 6.50 | 6.04 | 6.13 | 6.13 | 2.94% | 82,414 |
| Mar 16, 2026 | 5.70 | 6.33 | 5.50 | 5.96 | 5.96 | 4.11% | 103,768 |
| 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% | 71,775 |
| Mar 11, 2026 | 5.49 | 5.60 | 5.38 | 5.58 | 5.58 | 2.57% | 34,178 |
| Mar 10, 2026 | 5.49 | 5.56 | 5.31 | 5.44 | 5.44 | -0.91% | 28,508 |
| Mar 9, 2026 | 5.32 | 5.54 | 5.18 | 5.49 | 5.49 | 2.52% | 44,558 |
| Mar 6, 2026 | 5.27 | 5.49 | 5.15 | 5.36 | 5.36 | 1.04% | 41,126 |
| Mar 5, 2026 | 5.41 | 5.57 | 5.25 | 5.30 | 5.30 | -3.81% | 37,520 |
| Mar 4, 2026 | 5.03 | 5.56 | 4.95 | 5.51 | 5.51 | 9.54% | 55,003 |
| 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% | 93,968 |
| Feb 27, 2026 | 5.26 | 5.49 | 4.96 | 5.23 | 5.23 | -2.52% | 74,616 |
| Feb 26, 2026 | 5.03 | 5.45 | 4.79 | 5.36 | 5.36 | 8.06% | 71,107 |
| Feb 25, 2026 | 5.05 | 5.27 | 4.90 | 4.96 | 4.96 | -1.59% | 59,207 |
| Feb 24, 2026 | 4.53 | 5.04 | 4.40 | 5.04 | 5.04 | 9.80% | 172,230 |
| Feb 23, 2026 | 4.65 | 4.95 | 4.49 | 4.59 | 4.59 | -0.97% | 79,541 |
| Feb 20, 2026 | 4.88 | 5.05 | 4.50 | 4.64 | 4.64 | -2.01% | 75,422 |