Clene Inc. (CLNN)
NASDAQ: CLNN · Real-Time Price · USD
3.760
-0.160 (-4.08%)
At close: Jun 27, 2025, 4:00 PM
3.750
-0.010 (-0.27%)
After-hours: Jun 27, 2025, 7:49 PM EDT
Clene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 3.87 | 3.98 | 3.67 | 3.76 | 3.76 | -4.08% | 60,628 |
| Jun 26, 2025 | 4.07 | 4.13 | 3.86 | 3.92 | 3.92 | -4.39% | 56,533 |
| Jun 25, 2025 | 4.12 | 4.22 | 4.06 | 4.10 | 4.10 | -0.49% | 36,592 |
| Jun 24, 2025 | 4.11 | 4.28 | 4.06 | 4.12 | 4.12 | 0.49% | 42,261 |
| Jun 23, 2025 | 4.22 | 4.29 | 4.10 | 4.10 | 4.10 | -4.21% | 60,754 |
| Jun 20, 2025 | 4.40 | 4.40 | 4.21 | 4.28 | 4.28 | -2.06% | 64,314 |
| Jun 18, 2025 | 4.22 | 4.37 | 4.12 | 4.37 | 4.37 | 3.31% | 143,357 |
| Jun 17, 2025 | 4.49 | 4.49 | 4.16 | 4.23 | 4.23 | -4.30% | 65,298 |
| Jun 16, 2025 | 4.20 | 4.62 | 4.11 | 4.42 | 4.42 | 7.80% | 148,284 |
| Jun 13, 2025 | 4.03 | 4.25 | 4.02 | 4.10 | 4.10 | 0.49% | 70,856 |
| Jun 12, 2025 | 4.15 | 4.22 | 4.01 | 4.08 | 4.08 | -2.86% | 56,965 |
| Jun 11, 2025 | 4.29 | 4.38 | 4.11 | 4.20 | 4.20 | -1.41% | 62,754 |
| Jun 10, 2025 | 4.25 | 4.43 | 4.22 | 4.26 | 4.26 | 0.95% | 84,428 |
| Jun 9, 2025 | 4.30 | 4.33 | 3.97 | 4.22 | 4.22 | -0.71% | 52,802 |
| Jun 6, 2025 | 4.43 | 4.46 | 4.20 | 4.25 | 4.25 | -1.85% | 84,895 |
| Jun 5, 2025 | 4.00 | 4.49 | 3.95 | 4.33 | 4.33 | 7.71% | 128,047 |
| Jun 4, 2025 | 4.00 | 4.14 | 3.86 | 4.02 | 4.02 | 2.55% | 112,660 |
| Jun 3, 2025 | 4.62 | 4.70 | 3.82 | 3.92 | 3.92 | -20.00% | 391,714 |
| Jun 2, 2025 | 3.15 | 4.95 | 3.15 | 4.90 | 4.90 | 53.61% | 912,636 |
| May 30, 2025 | 2.73 | 3.25 | 2.68 | 3.19 | 3.19 | 16.42% | 189,766 |
| May 29, 2025 | 2.75 | 2.76 | 2.60 | 2.74 | 2.74 | 3.79% | 50,738 |
| May 28, 2025 | 2.74 | 2.74 | 2.53 | 2.64 | 2.64 | 0.76% | 86,230 |
| May 27, 2025 | 2.48 | 2.69 | 2.36 | 2.62 | 2.62 | 10.55% | 117,675 |
| May 23, 2025 | 2.41 | 2.45 | 2.28 | 2.37 | 2.37 | -3.27% | 158,029 |
| May 22, 2025 | 2.50 | 2.55 | 2.40 | 2.45 | 2.45 | -2.00% | 129,403 |
| May 21, 2025 | 2.64 | 2.72 | 2.40 | 2.50 | 2.50 | -3.85% | 103,411 |
| May 20, 2025 | 2.66 | 2.90 | 2.57 | 2.60 | 2.60 | -1.14% | 96,215 |
| May 19, 2025 | 2.63 | 2.68 | 2.59 | 2.63 | 2.63 | 2.33% | 42,632 |
| May 16, 2025 | 2.53 | 2.62 | 2.53 | 2.57 | 2.57 | -0.39% | 31,474 |
| May 15, 2025 | 2.66 | 2.66 | 2.52 | 2.58 | 2.58 | -3.01% | 31,945 |
| May 14, 2025 | 2.73 | 2.73 | 2.56 | 2.66 | 2.66 | 0.76% | 44,499 |
| May 13, 2025 | 2.74 | 2.79 | 2.56 | 2.64 | 2.64 | -2.94% | 100,557 |
| May 12, 2025 | 2.76 | 2.80 | 2.60 | 2.72 | 2.72 | 3.42% | 56,003 |
| 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 |