Clene Inc. (CLNN)
NASDAQ: CLNN · Real-Time Price · USD
8.34
+0.19 (2.33%)
At close: Oct 24, 2025, 4:00 PM EDT
8.49
+0.15 (1.80%)
After-hours: Oct 24, 2025, 6:01 PM EDT

Clene Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20258.158.518.008.348.342.39%66,471
Oct 23, 20258.098.587.908.158.152.20%50,792
Oct 22, 20258.568.567.667.977.97-7.54%57,162
Oct 21, 20258.248.847.978.628.625.64%60,490
Oct 20, 20258.488.848.168.168.16-4.00%73,473
Oct 17, 20258.158.728.088.508.503.03%89,109
Oct 16, 20258.899.438.028.258.25-7.20%36,564
Oct 15, 20258.589.128.568.898.893.49%40,446
Oct 14, 20258.018.727.658.598.594.12%84,005
Oct 13, 20258.689.367.718.258.25-4.01%174,746
Oct 10, 20259.379.658.578.608.60-8.95%109,622
Oct 9, 20259.509.699.039.449.440.21%89,541
Oct 8, 20258.979.748.609.429.423.86%99,603
Oct 7, 202510.3210.328.549.079.07-12.45%267,670
Oct 6, 202511.0011.069.5110.3610.36-1.43%587,194
Oct 3, 20258.0110.587.7910.5110.5131.21%586,038
Oct 2, 20257.008.056.978.018.0114.92%227,922
Oct 1, 20255.947.505.946.976.9715.68%161,631
Sep 30, 20256.066.195.826.036.030.58%44,588
Sep 29, 20255.976.205.625.995.991.87%78,956
Sep 26, 20255.735.965.715.885.880.09%58,379
Sep 25, 20256.146.145.675.885.88-2.89%81,244
Sep 24, 20256.216.295.906.056.05-1.14%94,850
Sep 23, 20256.456.506.036.126.12-4.38%50,075
Sep 22, 20256.426.496.276.406.400.16%79,181
Sep 19, 20256.366.416.186.396.391.11%53,831
Sep 18, 20256.176.526.176.326.322.43%48,751
Sep 17, 20256.316.546.146.176.17-2.53%113,164
Sep 16, 20256.156.546.016.336.331.28%60,466
Sep 15, 20255.946.275.866.256.257.76%48,337
Sep 12, 20256.196.455.775.805.80-6.15%119,743
Sep 11, 20256.566.716.126.186.18-4.48%131,202
Sep 10, 20256.606.636.186.476.47-1.97%97,183
Sep 9, 20256.556.726.416.606.60-0.45%89,471
Sep 8, 20256.107.106.066.636.639.95%259,765
Sep 5, 20256.006.235.846.036.031.34%41,074
Sep 4, 20255.916.275.715.955.956.44%104,124
Sep 3, 20256.326.325.565.595.59-12.52%90,461
Sep 2, 20255.416.495.386.396.3920.11%235,099
Aug 29, 20255.425.655.275.325.32-1.66%33,733
Aug 28, 20255.375.465.125.415.410.56%29,318
Aug 27, 20255.515.515.205.385.38-36,413
Aug 26, 20255.345.605.195.385.380.94%64,848
Aug 25, 20255.525.584.915.335.33-5.83%122,150
Aug 22, 20255.395.715.235.665.665.99%100,417
Aug 21, 20255.505.594.505.345.34-4.98%237,459
Aug 20, 20254.635.704.445.625.6225.45%414,556
Aug 19, 20254.224.514.114.484.485.66%158,795
Aug 18, 20253.664.503.644.244.2417.13%184,978
Aug 15, 20253.533.733.533.623.620.56%13,855