Clene Inc. (CLNN)
NASDAQ: CLNN · Real-Time Price · USD
2.580
-0.500 (-16.23%)
At close: Apr 1, 2025, 4:00 PM
2.985
+0.405 (15.71%)
After-hours: Apr 1, 2025, 4:39 PM EDT
Clene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 3.07 | 3.11 | 2.57 | 2.58 | - | -16.23% | 114,074 |
| Mar 31, 2025 | 3.21 | 3.21 | 2.95 | 3.08 | 3.08 | -4.35% | 43,123 |
| Mar 28, 2025 | 3.26 | 3.34 | 3.10 | 3.22 | 3.22 | 1.26% | 28,570 |
| Mar 27, 2025 | 3.59 | 3.59 | 3.09 | 3.18 | 3.18 | -10.17% | 67,933 |
| Mar 26, 2025 | 3.55 | 3.75 | 3.47 | 3.54 | 3.54 | 2.31% | 98,029 |
| Mar 25, 2025 | 3.83 | 3.91 | 3.37 | 3.46 | 3.46 | -11.73% | 127,194 |
| Mar 24, 2025 | 4.20 | 4.20 | 3.86 | 3.92 | 3.92 | -5.31% | 144,497 |
| Mar 21, 2025 | 4.28 | 4.31 | 4.14 | 4.14 | 4.14 | -3.04% | 30,198 |
| Mar 20, 2025 | 4.35 | 4.47 | 4.25 | 4.27 | 4.27 | -0.93% | 26,324 |
| Mar 19, 2025 | 4.38 | 4.48 | 4.31 | 4.31 | 4.31 | -3.36% | 47,853 |
| Mar 18, 2025 | 4.56 | 4.62 | 4.36 | 4.46 | 4.46 | -2.19% | 25,972 |
| Mar 17, 2025 | 4.65 | 4.66 | 4.35 | 4.56 | 4.56 | 2.93% | 27,922 |
| Mar 14, 2025 | 4.54 | 4.58 | 4.36 | 4.43 | 4.43 | 1.37% | 18,833 |
| Mar 13, 2025 | 4.47 | 4.59 | 4.30 | 4.37 | 4.37 | -0.68% | 33,592 |
| Mar 12, 2025 | 4.40 | 4.60 | 4.25 | 4.40 | 4.40 | -3.08% | 83,158 |
| Mar 11, 2025 | 4.50 | 4.59 | 4.44 | 4.54 | 4.54 | 3.18% | 39,765 |
| Mar 10, 2025 | 4.50 | 4.58 | 4.31 | 4.40 | 4.40 | -3.93% | 36,947 |
| Mar 7, 2025 | 4.53 | 4.66 | 4.35 | 4.58 | 4.58 | 1.10% | 30,776 |
| Mar 6, 2025 | 4.45 | 4.59 | 4.31 | 4.53 | 4.53 | 2.95% | 30,435 |
| Mar 5, 2025 | 4.26 | 4.53 | 4.25 | 4.40 | 4.40 | 3.29% | 14,240 |
| Mar 4, 2025 | 4.31 | 4.62 | 4.09 | 4.26 | 4.26 | -1.62% | 32,170 |
| Mar 3, 2025 | 4.40 | 4.68 | 4.31 | 4.33 | 4.33 | -3.78% | 37,827 |
| Feb 28, 2025 | 4.44 | 4.69 | 4.33 | 4.50 | 4.50 | 1.81% | 60,549 |
| Feb 27, 2025 | 4.21 | 4.44 | 4.21 | 4.42 | 4.42 | 3.51% | 22,562 |
| Feb 26, 2025 | 4.24 | 4.43 | 4.21 | 4.27 | 4.27 | - | 19,400 |
| Feb 25, 2025 | 4.47 | 4.47 | 4.17 | 4.27 | 4.27 | 0.95% | 59,039 |
| Feb 24, 2025 | 4.47 | 4.66 | 4.10 | 4.23 | 4.23 | -4.51% | 55,150 |
| 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 |