Clene Inc CLNN
NASDAQ · United States · Health Technology
$4.02-0.06 (-1.47%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.02 | -1.47% | $4.10 | $4.15 | $4.00 | 68.32K |
| 2026-09-30 | $4.08 | -0.49% | $4.14 | $4.33 | $4.01 | 51.80K |
| 2026-09-29 | $4.10 | +0.99% | $4.10 | $4.26 | $4.06 | 70.40K |
| 2026-09-28 | $4.06 | -5.58% | $4.24 | $4.37 | $4.01 | 91.70K |
| 2026-09-25 | $4.30 | +2.14% | $4.15 | $4.49 | $4.12 | 136.40K |
| 2026-09-24 | $4.21 | -1.86% | $4.27 | $4.38 | $4.09 | 47.70K |
| 2026-09-23 | $4.29 | -2.05% | $4.36 | $4.44 | $4.15 | 75.20K |
| 2026-09-22 | $4.38 | -3.52% | $4.51 | $4.70 | $4.27 | 135.80K |
| 2026-09-21 | $4.54 | +4.37% | $4.40 | $4.70 | $4.40 | 108.90K |
| 2026-09-18 | $4.35 | +4.82% | $4.16 | $4.44 | $4.05 | 191.40K |
| 2026-09-17 | $4.15 | +7.51% | $3.86 | $4.23 | $3.81 | 138.80K |
| 2026-09-16 | $3.86 | -3.98% | $4.05 | $4.37 | $3.84 | 255.80K |
| 2026-09-15 | $4.02 | +22.56% | $3.25 | $4.18 | $3.25 | 478.80K |
| 2026-09-14 | $3.28 | -8.12% | $3.57 | $3.72 | $3.26 | 140.90K |
| 2026-09-11 | $3.57 | -2.19% | $3.72 | $3.76 | $3.52 | 125.00K |
| 2026-09-10 | $3.65 | -1.88% | $3.67 | $3.93 | $3.61 | 113.00K |
| 2026-09-09 | $3.72 | +2.76% | $3.67 | $3.84 | $3.48 | 159.30K |
| 2026-09-08 | $3.62 | -5.97% | $3.82 | $3.82 | $3.60 | 252.60K |
| 2026-09-04 | $3.85 | -3.75% | $3.92 | $4.00 | $3.72 | 122.60K |
| 2026-09-03 | $4.00 | -3.85% | $4.18 | $4.22 | $3.75 | 145.00K |
| 2026-09-02 | $4.16 | +1.22% | $4.10 | $4.28 | $3.88 | 107.60K |
| 2026-09-01 | $4.11 | -3.97% | $4.22 | $4.42 | $4.02 | 159.10K |
| 2026-08-31 | $4.28 | +1.18% | $4.31 | $4.32 | $4.11 | 41.30K |
| 2026-08-28 | $4.23 | -5.37% | $4.43 | $4.74 | $4.17 | 59.70K |
| 2026-08-27 | $4.47 | -3.87% | $4.67 | $4.80 | $4.40 | 33.00K |
| 2026-08-26 | $4.65 | +4.73% | $4.43 | $4.75 | $4.26 | 89.90K |
| 2026-08-25 | $4.44 | 0.00% | $4.47 | $4.58 | $4.20 | 112.10K |
| 2026-08-24 | $4.44 | +2.78% | $4.31 | $4.53 | $4.24 | 37.30K |
| 2026-08-21 | $4.32 | -1.14% | $4.40 | $4.41 | $4.13 | 28.90K |
| 2026-08-20 | $4.37 | +4.30% | $4.24 | $4.37 | $4.10 | 23.10K |
| 2026-08-19 | $4.19 | +2.44% | $4.18 | $4.34 | $4.10 | 49.30K |
| 2026-08-18 | $4.09 | -2.62% | $4.19 | $4.47 | $4.08 | 73.40K |
| 2026-08-17 | $4.20 | +1.45% | $4.14 | $4.40 | $4.10 | 59.40K |
| 2026-08-14 | $4.14 | -1.19% | $4.16 | $4.25 | $4.10 | 59.00K |
| 2026-08-13 | $4.19 | +2.95% | $4.15 | $4.22 | $4.01 | 71.80K |
| 2026-08-12 | $4.07 | -6.86% | $4.38 | $4.46 | $3.96 | 166.10K |
| 2026-08-11 | $4.37 | -15.31% | $5.06 | $5.11 | $4.35 | 265.40K |
| 2026-08-10 | $5.16 | -2.27% | $5.30 | $5.35 | $4.14 | 301.00K |
| 2026-08-07 | $5.28 | -1.12% | $5.37 | $5.57 | $5.27 | 50.30K |
| 2026-08-06 | $5.34 | -0.74% | $5.40 | $5.56 | $5.31 | 22.20K |
| 2026-08-05 | $5.38 | +1.89% | $5.40 | $5.48 | $5.26 | 46.50K |
| 2026-08-04 | $5.28 | +1.73% | $5.33 | $5.42 | $5.23 | 46.00K |
| 2026-08-03 | $5.19 | +3.39% | $5.01 | $5.31 | $5.01 | 27.30K |
| 2026-07-31 | $5.02 | -0.40% | $5.04 | $5.43 | $4.94 | 33.70K |
| 2026-07-30 | $5.04 | +6.78% | $4.78 | $5.13 | $4.78 | 37.30K |
| 2026-07-29 | $4.72 | -5.41% | $4.87 | $5.04 | $4.63 | 140.70K |
| 2026-07-28 | $4.99 | -8.61% | $5.40 | $5.40 | $4.89 | 92.40K |
| 2026-07-27 | $5.46 | +1.30% | $5.39 | $5.47 | $5.29 | 28.10K |
| 2026-07-24 | $5.39 | -1.64% | $5.50 | $5.50 | $5.31 | 48.30K |
| 2026-07-23 | $5.48 | -5.84% | $5.73 | $5.89 | $5.45 | 85.50K |
| 2026-07-22 | $5.82 | -0.51% | $5.89 | $5.96 | $5.66 | 42.80K |
| 2026-07-21 | $5.85 | +2.09% | $5.75 | $5.96 | $5.69 | 72.50K |
| 2026-07-20 | $5.73 | -3.21% | $5.85 | $6.02 | $5.72 | 40.00K |
| 2026-07-17 | $5.92 | +4.04% | $5.59 | $6.02 | $5.57 | 83.20K |
| 2026-07-16 | $5.69 | -5.48% | $6.13 | $6.13 | $5.58 | 97.10K |
| 2026-07-15 | $6.02 | -2.75% | $6.16 | $6.43 | $6.02 | 54.00K |
| 2026-07-14 | $6.19 | -3.13% | $6.24 | $6.55 | $6.17 | 73.10K |
| 2026-07-13 | $6.39 | +1.91% | $6.29 | $6.39 | $6.09 | 72.50K |
| 2026-07-10 | $6.27 | +0.32% | $6.28 | $6.38 | $6.03 | 33.70K |
| 2026-07-09 | $6.25 | +2.80% | $6.15 | $6.39 | $6.12 | 50.20K |
| 2026-07-08 | $6.08 | -0.65% | $6.01 | $6.21 | $6.00 | 41.00K |
| 2026-07-07 | $6.12 | +1.83% | $6.10 | $6.16 | $5.83 | 71.70K |
| 2026-07-06 | $6.01 | -1.48% | $6.07 | $6.23 | $5.96 | 40.80K |
| 2026-07-02 | $6.10 | -0.49% | $6.20 | $6.42 | $6.03 | 29.90K |
| 2026-07-01 | $6.13 | -0.49% | $6.12 | $6.29 | $6.05 | 37.90K |
| 2026-06-30 | $6.16 | -2.84% | $6.32 | $6.38 | $6.03 | 75.60K |
| 2026-06-29 | $6.34 | +4.62% | $6.13 | $6.43 | $6.08 | 106.30K |
| 2026-06-26 | $6.06 | +4.66% | $5.82 | $6.08 | $5.61 | 104.30K |
| 2026-06-25 | $5.79 | +0.87% | $5.65 | $6.08 | $5.60 | 106.10K |
| 2026-06-24 | $5.74 | -0.52% | $5.69 | $5.85 | $5.62 | 43.80K |
| 2026-06-23 | $5.77 | -2.04% | $5.82 | $6.11 | $5.61 | 56.70K |
| 2026-06-22 | $5.89 | -2.00% | $6.08 | $6.46 | $5.80 | 203.60K |
| 2026-06-18 | $6.01 | +1.35% | $5.85 | $6.07 | $5.80 | 66.20K |
| 2026-06-17 | $5.93 | +1.37% | $5.74 | $6.14 | $5.70 | 74.50K |
| 2026-06-16 | $5.85 | +1.39% | $5.69 | $5.95 | $5.50 | 190.00K |
| 2026-06-15 | $5.77 | -1.20% | $5.99 | $6.06 | $5.75 | 64.30K |
| 2026-06-12 | $5.84 | +5.61% | $5.52 | $5.89 | $5.41 | 78.50K |
| 2026-06-11 | $5.53 | +0.55% | $5.52 | $5.58 | $5.41 | 72.40K |
| 2026-06-10 | $5.50 | -1.26% | $5.54 | $5.69 | $5.31 | 125.40K |
| 2026-06-09 | $5.57 | +4.50% | $5.34 | $5.72 | $5.25 | 103.60K |
| 2026-06-08 | $5.33 | -2.20% | $5.53 | $5.69 | $5.29 | 87.00K |
| 2026-06-05 | $5.45 | -6.36% | $5.77 | $5.77 | $5.38 | 114.70K |
| 2026-06-04 | $5.82 | +1.04% | $5.79 | $6.00 | $5.65 | 59.70K |
| 2026-06-03 | $5.76 | -1.87% | $5.85 | $5.87 | $5.54 | 117.70K |
| 2026-06-02 | $5.87 | -3.93% | $6.13 | $6.24 | $5.75 | 155.20K |
| 2026-06-01 | $6.11 | -6.86% | $6.55 | $6.55 | $5.96 | 163.20K |
| 2026-05-29 | $6.56 | -2.09% | $6.62 | $6.70 | $6.44 | 76.70K |
| 2026-05-28 | $6.70 | +0.15% | $6.69 | $6.74 | $6.42 | 131.20K |
| 2026-05-27 | $6.69 | +1.83% | $6.58 | $6.76 | $6.47 | 94.70K |
| 2026-05-26 | $6.57 | -1.94% | $6.68 | $6.77 | $6.38 | 105.00K |