Clene Inc. (CLNN)
NASDAQ: CLNN · Real-Time Price · USD
3.830
-0.070 (-1.79%)
At close: Oct 30, 2026, 4:00 PM EDT
3.970
+0.140 (3.66%)
After-hours: Oct 30, 2026, 7:50 PM EDT
Clene Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.87 | 3.95 | 3.75 | 3.83 | 3.83 | -1.79% | 47,258 |
| Oct 29, 2026 | 3.97 | 3.99 | 3.87 | 3.90 | 3.90 | -3.23% | 34,254 |
| Oct 28, 2026 | 3.96 | 4.05 | 3.90 | 4.03 | 4.03 | 1.51% | 44,069 |
| Oct 27, 2026 | 3.84 | 3.99 | 3.84 | 3.97 | 3.97 | 3.39% | 31,305 |
| Oct 26, 2026 | 3.92 | 3.92 | 3.78 | 3.84 | 3.84 | -1.03% | 33,860 |
| Oct 23, 2026 | 3.79 | 3.97 | 3.77 | 3.88 | 3.88 | - | 21,396 |
| Oct 22, 2026 | 3.73 | 4.01 | 3.63 | 3.88 | 3.88 | 3.19% | 124,247 |
| Oct 21, 2026 | 3.76 | 4.00 | 3.71 | 3.76 | 3.76 | 0.80% | 84,562 |
| Oct 20, 2026 | 3.52 | 4.05 | 3.20 | 3.73 | 3.73 | 13.37% | 202,009 |
| Oct 19, 2026 | 3.30 | 3.39 | 3.10 | 3.29 | 3.29 | 6.13% | 88,490 |
| Oct 16, 2026 | 3.39 | 3.39 | 3.02 | 3.10 | 3.10 | -6.20% | 204,442 |
| Oct 15, 2026 | 3.25 | 3.44 | 3.20 | 3.31 | 3.31 | -0.15% | 134,070 |
| Oct 14, 2026 | 3.38 | 3.40 | 3.24 | 3.31 | 3.31 | -2.36% | 71,549 |
| Oct 13, 2026 | 3.69 | 3.70 | 3.36 | 3.39 | 3.39 | -7.88% | 114,659 |
| Oct 12, 2026 | 3.93 | 3.93 | 3.67 | 3.68 | 3.68 | -4.66% | 73,997 |
| Oct 9, 2026 | 3.83 | 3.96 | 3.80 | 3.86 | 3.86 | -0.52% | 48,131 |
| Oct 8, 2026 | 3.94 | 3.96 | 3.77 | 3.88 | 3.88 | -1.02% | 82,332 |
| Oct 7, 2026 | 3.85 | 4.01 | 3.71 | 3.92 | 3.92 | 1.29% | 40,897 |
| Oct 6, 2026 | 3.92 | 4.04 | 3.80 | 3.87 | 3.87 | -1.02% | 44,979 |
| Oct 5, 2026 | 4.09 | 4.11 | 3.80 | 3.91 | 3.91 | -4.17% | 278,243 |
| Oct 2, 2026 | 4.08 | 4.17 | 3.97 | 4.08 | 4.08 | 1.49% | 61,482 |
| Oct 1, 2026 | 4.10 | 4.15 | 4.00 | 4.02 | 4.02 | -1.47% | 100,033 |
| Sep 30, 2026 | 4.14 | 4.33 | 4.01 | 4.08 | 4.08 | -0.49% | 52,007 |
| 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 |