Clene Inc. (CLNN)
NASDAQ: CLNN · Real-Time Price · USD
5.28
-0.06 (-1.12%)
Aug 7, 2026, 4:00 PM EDT - Market closed
Clene Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 5.37 | 5.57 | 5.27 | 5.28 | 5.28 | -1.12% | 50,336 |
| Aug 6, 2026 | 5.40 | 5.56 | 5.31 | 5.34 | 5.34 | -0.74% | 22,152 |
| Aug 5, 2026 | 5.40 | 5.48 | 5.26 | 5.38 | 5.38 | 1.89% | 46,518 |
| Aug 4, 2026 | 5.33 | 5.42 | 5.23 | 5.28 | 5.28 | 1.73% | 45,981 |
| Aug 3, 2026 | 5.01 | 5.31 | 5.01 | 5.19 | 5.19 | 3.49% | 26,294 |
| Jul 31, 2026 | 5.04 | 5.43 | 4.94 | 5.02 | 5.02 | -0.50% | 33,327 |
| Jul 30, 2026 | 4.78 | 5.13 | 4.78 | 5.04 | 5.04 | 6.78% | 37,349 |
| 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 |
| Jul 21, 2026 | 5.75 | 5.96 | 5.69 | 5.85 | 5.85 | 2.09% | 72,499 |
| Jul 20, 2026 | 5.85 | 6.02 | 5.72 | 5.73 | 5.73 | -3.21% | 39,992 |
| Jul 17, 2026 | 5.59 | 6.02 | 5.57 | 5.92 | 5.92 | 4.04% | 83,174 |
| Jul 16, 2026 | 6.13 | 6.13 | 5.58 | 5.69 | 5.69 | -5.48% | 97,068 |
| Jul 15, 2026 | 6.16 | 6.43 | 6.02 | 6.02 | 6.02 | -2.75% | 53,979 |
| Jul 14, 2026 | 6.24 | 6.55 | 6.17 | 6.19 | 6.19 | -3.13% | 73,125 |
| Jul 13, 2026 | 6.29 | 6.39 | 6.09 | 6.39 | 6.39 | 1.91% | 72,591 |
| Jul 10, 2026 | 6.28 | 6.38 | 6.03 | 6.27 | 6.27 | 0.32% | 33,705 |
| Jul 9, 2026 | 6.15 | 6.39 | 6.12 | 6.25 | 6.25 | 2.80% | 50,244 |
| Jul 8, 2026 | 6.01 | 6.21 | 6.00 | 6.08 | 6.08 | -0.65% | 41,043 |
| Jul 7, 2026 | 6.10 | 6.16 | 5.83 | 6.12 | 6.12 | 1.83% | 71,775 |
| Jul 6, 2026 | 6.07 | 6.23 | 5.96 | 6.01 | 6.01 | -1.48% | 40,801 |
| Jul 2, 2026 | 6.20 | 6.42 | 6.03 | 6.10 | 6.10 | -0.49% | 30,035 |
| Jul 1, 2026 | 6.12 | 6.29 | 6.05 | 6.13 | 6.13 | -0.41% | 37,996 |
| Jun 30, 2026 | 6.32 | 6.38 | 6.03 | 6.16 | 6.16 | -2.84% | 75,802 |
| Jun 29, 2026 | 6.13 | 6.43 | 6.08 | 6.34 | 6.34 | 4.54% | 106,316 |
| Jun 26, 2026 | 5.82 | 6.08 | 5.61 | 6.06 | 6.06 | 4.66% | 104,311 |
| Jun 25, 2026 | 5.65 | 6.08 | 5.60 | 5.79 | 5.79 | 0.87% | 106,080 |
| Jun 24, 2026 | 5.69 | 5.85 | 5.62 | 5.74 | 5.74 | -0.52% | 43,816 |
| Jun 23, 2026 | 5.82 | 6.11 | 5.61 | 5.77 | 5.77 | -2.04% | 56,932 |
| Jun 22, 2026 | 6.08 | 6.46 | 5.80 | 5.89 | 5.89 | -2.00% | 203,796 |
| Jun 18, 2026 | 5.85 | 6.07 | 5.80 | 6.01 | 6.01 | 1.35% | 66,246 |
| Jun 17, 2026 | 5.74 | 6.14 | 5.70 | 5.93 | 5.93 | 1.37% | 74,617 |
| Jun 16, 2026 | 5.69 | 5.95 | 5.50 | 5.85 | 5.85 | 1.39% | 189,981 |
| Jun 15, 2026 | 5.99 | 6.06 | 5.75 | 5.77 | 5.77 | -1.20% | 64,803 |
| Jun 12, 2026 | 5.52 | 5.89 | 5.41 | 5.84 | 5.84 | 5.61% | 78,536 |
| Jun 11, 2026 | 5.52 | 5.58 | 5.41 | 5.53 | 5.53 | 0.55% | 72,416 |
| Jun 10, 2026 | 5.54 | 5.69 | 5.31 | 5.50 | 5.50 | -1.26% | 125,451 |
| Jun 9, 2026 | 5.34 | 5.72 | 5.25 | 5.57 | 5.57 | 4.50% | 103,582 |
| Jun 8, 2026 | 5.53 | 5.69 | 5.29 | 5.33 | 5.33 | -2.20% | 87,009 |
| Jun 5, 2026 | 5.77 | 5.77 | 5.38 | 5.45 | 5.45 | -6.36% | 114,659 |
| Jun 4, 2026 | 5.79 | 6.00 | 5.65 | 5.82 | 5.82 | 1.04% | 60,093 |
| Jun 3, 2026 | 5.85 | 5.87 | 5.54 | 5.76 | 5.76 | -1.87% | 117,664 |
| Jun 2, 2026 | 6.13 | 6.24 | 5.75 | 5.87 | 5.87 | -3.93% | 155,212 |
| Jun 1, 2026 | 6.55 | 6.55 | 5.96 | 6.11 | 6.11 | -6.86% | 163,220 |
| May 29, 2026 | 6.62 | 6.70 | 6.44 | 6.56 | 6.56 | -2.09% | 76,894 |
| May 28, 2026 | 6.69 | 6.74 | 6.42 | 6.70 | 6.70 | 0.15% | 131,654 |