Clene Inc. (CLNN)
NASDAQ: CLNN · Real-Time Price · USD
5.39
-0.09 (-1.64%)
At close: Jul 24, 2026, 4:00 PM EDT
5.38
-0.01 (-0.28%)
After-hours: Jul 24, 2026, 7:34 PM EDT
Clene Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 5.50 | 5.50 | 5.31 | 5.39 | 5.39 | -1.64% | 48,256 |
| Jul 23, 2026 | 5.73 | 5.89 | 5.45 | 5.48 | 5.48 | -5.84% | 85,511 |
| Jul 22, 2026 | 5.89 | 5.96 | 5.66 | 5.82 | 5.82 | -0.51% | 42,791 |
| Jul 21, 2026 | 5.75 | 5.96 | 5.69 | 5.85 | 5.85 | 2.09% | 72,497 |
| Jul 20, 2026 | 5.85 | 6.02 | 5.72 | 5.73 | 5.73 | -3.21% | 39,986 |
| Jul 17, 2026 | 5.59 | 6.02 | 5.57 | 5.92 | 5.92 | 4.04% | 83,173 |
| Jul 16, 2026 | 6.13 | 6.13 | 5.58 | 5.69 | 5.69 | -5.48% | 94,941 |
| Jul 15, 2026 | 6.16 | 6.43 | 6.02 | 6.02 | 6.02 | -2.75% | 48,301 |
| Jul 14, 2026 | 6.24 | 6.55 | 6.17 | 6.19 | 6.19 | -3.13% | 73,097 |
| Jul 13, 2026 | 6.29 | 6.39 | 6.09 | 6.39 | 6.39 | 1.91% | 72,446 |
| Jul 10, 2026 | 6.28 | 6.38 | 6.03 | 6.27 | 6.27 | 0.32% | 33,699 |
| 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% | 41,042 |
| Jul 7, 2026 | 6.10 | 6.16 | 5.83 | 6.12 | 6.12 | 1.83% | 71,730 |
| Jul 6, 2026 | 6.07 | 6.23 | 5.96 | 6.01 | 6.01 | -1.48% | 40,785 |
| 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 |
| May 27, 2026 | 6.58 | 6.76 | 6.47 | 6.69 | 6.69 | 1.83% | 94,735 |
| May 26, 2026 | 6.68 | 6.77 | 6.38 | 6.57 | 6.57 | -1.94% | 105,364 |
| May 22, 2026 | 6.85 | 6.90 | 6.55 | 6.70 | 6.70 | -1.62% | 107,160 |
| 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 |