Clene Inc. (CLNN)
NASDAQ: CLNN · Real-Time Price · USD
4.040
-0.040 (-0.98%)
Oct 1, 2026, 11:37 AM EDT - Market open
Clene Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4.14 | 4.33 | 4.01 | 4.08 | 4.08 | -0.49% | 51,757 |
| Sep 29, 2026 | 4.10 | 4.26 | 4.06 | 4.10 | 4.10 | 0.99% | 70,384 |
| Sep 28, 2026 | 4.24 | 4.37 | 4.01 | 4.06 | 4.06 | -5.58% | 91,733 |
| Sep 25, 2026 | 4.15 | 4.49 | 4.12 | 4.30 | 4.30 | 2.14% | 136,464 |
| Sep 24, 2026 | 4.27 | 4.38 | 4.09 | 4.21 | 4.21 | -1.86% | 47,751 |
| Sep 23, 2026 | 4.36 | 4.44 | 4.15 | 4.29 | 4.29 | -2.05% | 75,250 |
| Sep 22, 2026 | 4.51 | 4.70 | 4.27 | 4.38 | 4.38 | -3.52% | 135,773 |
| Sep 21, 2026 | 4.40 | 4.70 | 4.40 | 4.54 | 4.54 | 4.37% | 109,706 |
| Sep 18, 2026 | 4.16 | 4.44 | 4.05 | 4.35 | 4.35 | 4.82% | 191,432 |
| Sep 17, 2026 | 3.86 | 4.23 | 3.81 | 4.15 | 4.15 | 7.51% | 138,806 |
| Sep 16, 2026 | 4.05 | 4.37 | 3.84 | 3.86 | 3.86 | -3.98% | 256,176 |
| Sep 15, 2026 | 3.25 | 4.18 | 3.25 | 4.02 | 4.02 | 22.56% | 479,089 |
| Sep 14, 2026 | 3.57 | 3.72 | 3.26 | 3.28 | 3.28 | -8.12% | 140,858 |
| Sep 11, 2026 | 3.72 | 3.76 | 3.52 | 3.57 | 3.57 | -2.19% | 124,974 |
| Sep 10, 2026 | 3.67 | 3.93 | 3.61 | 3.65 | 3.65 | -1.88% | 113,157 |
| Sep 9, 2026 | 3.67 | 3.84 | 3.48 | 3.72 | 3.72 | 2.76% | 159,325 |
| Sep 8, 2026 | 3.82 | 3.82 | 3.60 | 3.62 | 3.62 | -5.97% | 252,784 |
| Sep 4, 2026 | 3.92 | 4.00 | 3.72 | 3.85 | 3.85 | -3.63% | 122,560 |
| Sep 3, 2026 | 4.18 | 4.22 | 3.75 | 4.00 | 4.00 | -3.97% | 145,077 |
| Sep 2, 2026 | 4.10 | 4.28 | 3.88 | 4.16 | 4.16 | 1.34% | 107,569 |
| Sep 1, 2026 | 4.22 | 4.42 | 4.02 | 4.11 | 4.11 | -4.09% | 159,512 |
| Aug 31, 2026 | 4.31 | 4.32 | 4.11 | 4.28 | 4.28 | 1.18% | 41,282 |
| Aug 28, 2026 | 4.43 | 4.74 | 4.17 | 4.23 | 4.23 | -5.37% | 59,664 |
| Aug 27, 2026 | 4.67 | 4.80 | 4.40 | 4.47 | 4.47 | -3.87% | 32,984 |
| Aug 26, 2026 | 4.43 | 4.75 | 4.26 | 4.65 | 4.65 | 4.73% | 89,851 |
| Aug 25, 2026 | 4.47 | 4.58 | 4.20 | 4.44 | 4.44 | 0.11% | 112,100 |
| Aug 24, 2026 | 4.31 | 4.53 | 4.24 | 4.44 | 4.44 | 2.66% | 37,313 |
| Aug 21, 2026 | 4.40 | 4.41 | 4.13 | 4.32 | 4.32 | -1.14% | 28,891 |
| Aug 20, 2026 | 4.24 | 4.37 | 4.10 | 4.37 | 4.37 | 4.30% | 23,083 |
| Aug 19, 2026 | 4.18 | 4.34 | 4.10 | 4.19 | 4.19 | 2.44% | 49,341 |
| Aug 18, 2026 | 4.19 | 4.47 | 4.08 | 4.09 | 4.09 | -2.62% | 73,367 |
| Aug 17, 2026 | 4.14 | 4.40 | 4.10 | 4.20 | 4.20 | 1.45% | 59,399 |
| Aug 14, 2026 | 4.16 | 4.25 | 4.10 | 4.14 | 4.14 | -1.19% | 58,955 |
| Aug 13, 2026 | 4.15 | 4.22 | 4.01 | 4.19 | 4.19 | 2.95% | 71,839 |
| Aug 12, 2026 | 4.38 | 4.46 | 3.96 | 4.07 | 4.07 | -6.86% | 166,057 |
| Aug 11, 2026 | 5.06 | 5.11 | 4.35 | 4.37 | 4.37 | -15.31% | 265,761 |
| Aug 10, 2026 | 5.30 | 5.35 | 4.14 | 5.16 | 5.16 | -2.27% | 300,961 |
| Aug 7, 2026 | 5.37 | 5.57 | 5.27 | 5.28 | 5.28 | -1.12% | 50,395 |
| Aug 6, 2026 | 5.40 | 5.56 | 5.31 | 5.34 | 5.34 | -0.74% | 22,206 |
| Aug 5, 2026 | 5.40 | 5.48 | 5.26 | 5.38 | 5.38 | 1.89% | 46,523 |
| Aug 4, 2026 | 5.33 | 5.42 | 5.23 | 5.28 | 5.28 | 1.73% | 45,982 |
| Aug 3, 2026 | 5.01 | 5.31 | 5.01 | 5.19 | 5.19 | 3.49% | 27,258 |
| Jul 31, 2026 | 5.04 | 5.43 | 4.94 | 5.02 | 5.02 | -0.50% | 33,748 |
| Jul 30, 2026 | 4.78 | 5.13 | 4.78 | 5.04 | 5.04 | 6.78% | 37,350 |
| Jul 29, 2026 | 4.87 | 5.04 | 4.63 | 4.72 | 4.72 | -5.41% | 140,746 |
| Jul 28, 2026 | 5.40 | 5.40 | 4.89 | 4.99 | 4.99 | -8.61% | 93,043 |
| Jul 27, 2026 | 5.39 | 5.47 | 5.29 | 5.46 | 5.46 | 1.30% | 28,258 |
| Jul 24, 2026 | 5.50 | 5.50 | 5.31 | 5.39 | 5.39 | -1.64% | 48,257 |
| Jul 23, 2026 | 5.73 | 5.89 | 5.45 | 5.48 | 5.48 | -5.84% | 85,518 |
| Jul 22, 2026 | 5.89 | 5.96 | 5.66 | 5.82 | 5.82 | -0.51% | 42,792 |