Clene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	6.58	6.76	6.47	6.69	6.69	1.83%	94,649
May 26, 2026	6.68	6.77	6.38	6.57	6.57	-1.94%	104,777
May 22, 2026	6.85	6.90	6.55	6.70	6.70	-1.62%	106,491
May 21, 2026	6.84	6.93	6.57	6.81	6.81	-1.30%	132,429
May 20, 2026	6.36	6.90	6.32	6.90	6.90	8.15%	116,484
May 19, 2026	6.77	6.86	6.31	6.38	6.38	-6.04%	159,558
May 18, 2026	7.21	7.21	6.60	6.79	6.79	-4.90%	142,203
May 15, 2026	6.79	7.37	6.71	7.14	7.14	1.28%	151,599
May 14, 2026	6.31	7.29	6.01	7.05	7.05	8.46%	272,168
May 13, 2026	6.36	6.53	6.11	6.50	6.50	-	161,094
May 12, 2026	6.45	6.62	5.87	6.50	6.50	-	436,265
May 11, 2026	7.28	7.71	6.50	6.50	6.50	-10.71%	380,749
May 8, 2026	7.46	7.46	6.97	7.28	7.28	-1.49%	184,282
May 7, 2026	7.08	7.51	6.81	7.39	7.39	3.21%	439,068
May 6, 2026	6.61	7.50	6.60	7.16	7.16	8.81%	544,723
May 5, 2026	7.29	7.42	6.55	6.58	6.58	-18.67%	1,313,226
May 4, 2026	7.47	8.67	6.31	8.09	8.09	31.76%	22,202,000
May 1, 2026	6.21	6.21	5.69	6.14	6.14	-0.32%	62,642
Apr 30, 2026	5.87	6.24	5.86	6.16	6.16	6.21%	58,883
Apr 29, 2026	5.96	6.10	5.15	5.80	5.80	-0.85%	130,922
Apr 28, 2026	6.04	6.21	5.85	5.85	5.85	-3.47%	26,268
Apr 27, 2026	5.92	6.32	5.81	6.06	6.06	2.54%	55,781
Apr 24, 2026	6.12	6.19	5.82	5.91	5.91	-3.90%	54,595
Apr 23, 2026	6.53	6.64	6.11	6.15	6.15	-6.39%	91,951
Apr 22, 2026	6.49	7.17	6.42	6.57	6.57	3.96%	80,515
Apr 21, 2026	6.16	6.71	5.93	6.32	6.32	2.76%	150,446
Apr 20, 2026	6.27	6.39	6.04	6.15	6.15	-2.54%	66,991
Apr 17, 2026	6.47	6.73	6.28	6.31	6.31	-0.63%	68,600
Apr 16, 2026	6.31	6.61	6.30	6.35	6.35	-	63,830
Apr 15, 2026	6.70	6.80	6.23	6.35	6.35	-4.87%	61,292
Apr 14, 2026	6.47	6.80	6.47	6.68	6.68	3.01%	54,440
Apr 13, 2026	6.04	6.69	6.01	6.48	6.48	6.06%	49,826
Apr 10, 2026	6.39	6.41	5.92	6.11	6.11	-3.63%	35,040
Apr 9, 2026	6.38	6.44	6.15	6.34	6.34	-0.94%	63,715
Apr 8, 2026	6.50	6.79	6.14	6.40	6.40	2.24%	122,464
Apr 7, 2026	5.70	6.33	5.55	6.26	6.26	8.68%	81,038
Apr 6, 2026	5.18	6.23	5.10	5.76	5.76	12.50%	192,755
Apr 2, 2026	4.74	5.21	4.45	5.12	5.12	4.70%	107,976
Apr 1, 2026	4.92	5.14	4.86	4.89	4.89	-0.81%	32,008
Mar 31, 2026	4.89	5.05	4.70	4.93	4.93	2.28%	144,016
Mar 30, 2026	4.71	5.36	4.69	4.82	4.82	2.34%	133,868
Mar 27, 2026	5.31	5.48	4.57	4.71	4.71	-12.62%	176,687
Mar 26, 2026	5.42	5.66	5.29	5.39	5.39	-1.64%	70,210
Mar 25, 2026	5.73	5.96	5.30	5.48	5.48	-4.36%	68,858
Mar 24, 2026	5.64	5.98	5.59	5.73	5.73	1.06%	67,276
Mar 23, 2026	5.45	5.80	5.22	5.67	5.67	6.48%	63,451
Mar 20, 2026	6.13	6.13	5.21	5.33	5.33	-9.28%	152,105
Mar 19, 2026	6.55	6.74	5.85	5.87	5.87	-10.65%	127,121
Mar 18, 2026	6.16	6.68	6.10	6.57	6.57	7.18%	100,244
Mar 17, 2026	6.10	6.50	6.04	6.13	6.13	2.94%	82,414