Clene Inc. (CLNN)
NASDAQ: CLNN · Real-Time Price · USD
2.720
+0.090 (3.42%)
May 12, 2025, 4:00 PM - Market closed
Clene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 2.76 | 2.80 | 2.60 | 2.68 | - | 1.90% | 48,075 |
| May 9, 2025 | 2.60 | 2.90 | 2.59 | 2.63 | 2.63 | 1.94% | 107,625 |
| May 8, 2025 | 2.74 | 2.74 | 2.55 | 2.58 | 2.58 | 1.18% | 59,702 |
| May 7, 2025 | 2.90 | 2.91 | 2.55 | 2.55 | 2.55 | -10.53% | 171,985 |
| May 6, 2025 | 2.92 | 2.93 | 2.80 | 2.85 | 2.85 | -2.06% | 20,672 |
| May 5, 2025 | 3.00 | 3.08 | 2.85 | 2.91 | 2.91 | -2.35% | 40,658 |
| May 2, 2025 | 3.01 | 3.05 | 2.97 | 2.98 | 2.98 | -0.67% | 26,630 |
| May 1, 2025 | 2.98 | 3.00 | 2.91 | 3.00 | 3.00 | 1.01% | 19,253 |
| Apr 30, 2025 | 2.98 | 3.04 | 2.91 | 2.97 | 2.97 | -2.30% | 39,703 |
| Apr 29, 2025 | 2.96 | 3.13 | 2.96 | 3.04 | 3.04 | 0.33% | 41,092 |
| Apr 28, 2025 | 3.00 | 3.04 | 2.91 | 3.03 | 3.03 | 1.00% | 35,037 |
| Apr 25, 2025 | 3.15 | 3.15 | 2.93 | 3.00 | 3.00 | -5.36% | 94,236 |
| Apr 24, 2025 | 2.91 | 3.49 | 2.89 | 3.17 | 3.17 | 12.01% | 414,884 |
| Apr 23, 2025 | 3.12 | 3.15 | 2.83 | 2.83 | 2.83 | -5.03% | 54,352 |
| Apr 22, 2025 | 3.00 | 3.08 | 2.95 | 2.98 | 2.98 | -1.32% | 43,777 |
| Apr 21, 2025 | 3.00 | 3.08 | 2.90 | 3.02 | 3.02 | 0.67% | 60,120 |
| Apr 17, 2025 | 3.04 | 3.04 | 2.88 | 3.00 | 3.00 | -0.66% | 15,352 |
| Apr 16, 2025 | 3.12 | 3.13 | 2.76 | 3.02 | 3.02 | -1.63% | 58,130 |
| Apr 15, 2025 | 3.06 | 3.18 | 2.99 | 3.07 | 3.07 | -0.32% | 19,219 |
| Apr 14, 2025 | 3.10 | 3.17 | 3.00 | 3.08 | 3.08 | 1.65% | 32,059 |
| Apr 11, 2025 | 3.02 | 3.15 | 2.98 | 3.03 | 3.03 | -0.33% | 14,339 |
| Apr 10, 2025 | 3.10 | 3.11 | 2.92 | 3.04 | 3.04 | 1.33% | 23,350 |
| Apr 9, 2025 | 2.95 | 3.12 | 2.81 | 3.00 | 3.00 | 4.90% | 80,540 |
| Apr 8, 2025 | 2.75 | 3.20 | 2.75 | 2.86 | 2.86 | 7.52% | 115,329 |
| Apr 7, 2025 | 2.65 | 2.75 | 2.60 | 2.66 | 2.66 | -1.12% | 24,824 |
| Apr 4, 2025 | 2.94 | 3.04 | 2.69 | 2.69 | 2.69 | -11.80% | 34,383 |
| Apr 3, 2025 | 2.92 | 3.17 | 2.81 | 3.05 | 3.05 | 1.67% | 39,469 |
| Apr 2, 2025 | 2.60 | 3.17 | 2.58 | 3.00 | 3.00 | 16.28% | 57,050 |
| Apr 1, 2025 | 3.07 | 3.11 | 2.57 | 2.58 | 2.58 | -16.23% | 115,086 |
| Mar 31, 2025 | 3.21 | 3.21 | 2.95 | 3.08 | 3.08 | -4.35% | 43,123 |
| Mar 28, 2025 | 3.26 | 3.34 | 3.10 | 3.22 | 3.22 | 1.26% | 28,570 |
| Mar 27, 2025 | 3.59 | 3.59 | 3.09 | 3.18 | 3.18 | -10.17% | 67,933 |
| Mar 26, 2025 | 3.55 | 3.75 | 3.47 | 3.54 | 3.54 | 2.31% | 98,029 |
| Mar 25, 2025 | 3.83 | 3.91 | 3.37 | 3.46 | 3.46 | -11.73% | 127,194 |
| Mar 24, 2025 | 4.20 | 4.20 | 3.86 | 3.92 | 3.92 | -5.31% | 144,497 |
| Mar 21, 2025 | 4.28 | 4.31 | 4.14 | 4.14 | 4.14 | -3.04% | 30,198 |
| Mar 20, 2025 | 4.35 | 4.47 | 4.25 | 4.27 | 4.27 | -0.93% | 26,324 |
| Mar 19, 2025 | 4.38 | 4.48 | 4.31 | 4.31 | 4.31 | -3.36% | 47,853 |
| Mar 18, 2025 | 4.56 | 4.62 | 4.36 | 4.46 | 4.46 | -2.19% | 25,972 |
| Mar 17, 2025 | 4.65 | 4.66 | 4.35 | 4.56 | 4.56 | 2.93% | 27,922 |
| Mar 14, 2025 | 4.54 | 4.58 | 4.36 | 4.43 | 4.43 | 1.37% | 18,833 |
| Mar 13, 2025 | 4.47 | 4.59 | 4.30 | 4.37 | 4.37 | -0.68% | 33,592 |
| Mar 12, 2025 | 4.40 | 4.60 | 4.25 | 4.40 | 4.40 | -3.08% | 83,158 |
| Mar 11, 2025 | 4.50 | 4.59 | 4.44 | 4.54 | 4.54 | 3.18% | 39,765 |
| Mar 10, 2025 | 4.50 | 4.58 | 4.31 | 4.40 | 4.40 | -3.93% | 36,947 |
| Mar 7, 2025 | 4.53 | 4.66 | 4.35 | 4.58 | 4.58 | 1.10% | 30,776 |
| Mar 6, 2025 | 4.45 | 4.59 | 4.31 | 4.53 | 4.53 | 2.95% | 30,435 |
| Mar 5, 2025 | 4.26 | 4.53 | 4.25 | 4.40 | 4.40 | 3.29% | 14,240 |
| Mar 4, 2025 | 4.31 | 4.62 | 4.09 | 4.26 | 4.26 | -1.62% | 32,170 |
| Mar 3, 2025 | 4.40 | 4.68 | 4.31 | 4.33 | 4.33 | -3.78% | 37,827 |