Clene Inc. (CLNN) NASDAQ
5.12
+0.23(+4.70%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
5.12
+0.23(+4.70%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 4.74 | 5.12 | 5.12 | 5.21 | 4.45 | 107,690 |
| April 01, 2026 | 4.99 | 4.89 | 4.89 | 5.13 | 4.86 | 31,924 |
| March 31, 2026 | 4.89 | 4.93 | 4.93 | 5.05 | 4.7 | 144,004 |
| March 30, 2026 | 4.71 | 4.82 | 4.82 | 5.36 | 4.69 | 133,848 |
| March 27, 2026 | 5.31 | 4.71 | 4.71 | 5.48 | 4.57 | 177,489 |
| March 26, 2026 | 5.42 | 5.39 | 5.39 | 5.66 | 5.29 | 69,880 |
| March 25, 2026 | 5.73 | 5.48 | 5.48 | 5.96 | 5.3 | 68,927 |
| March 24, 2026 | 5.64 | 5.73 | 5.73 | 5.98 | 5.59 | 65,630 |
| March 23, 2026 | 5.45 | 5.67 | 5.67 | 5.8 | 5.22 | 63,427 |
| March 20, 2026 | 6.13 | 5.33 | 5.33 | 6.13 | 5.21 | 151,711 |
| March 19, 2026 | 6.55 | 5.87 | 5.87 | 6.74 | 5.85 | 125,880 |
| March 18, 2026 | 6.16 | 6.57 | 6.57 | 6.68 | 6.1 | 100,106 |
| March 17, 2026 | 6.1 | 6.13 | 6.13 | 6.5 | 6.04 | 82,081 |
| March 16, 2026 | 5.7 | 5.96 | 5.96 | 6.33 | 5.5 | 103,169 |
| March 13, 2026 | 6 | 5.72 | 5.72 | 6.53 | 5.56 | 112,176 |
| March 12, 2026 | 5.58 | 5.92 | 5.92 | 6.07 | 5.5 | 71,514 |
| March 11, 2026 | 5.49 | 5.58 | 5.58 | 5.6 | 5.38 | 33,830 |
| March 10, 2026 | 5.49 | 5.44 | 5.44 | 5.56 | 5.31 | 27,799 |
| March 09, 2026 | 5.32 | 5.49 | 5.49 | 5.54 | 5.18 | 44,545 |
| March 06, 2026 | 5.27 | 5.36 | 5.36 | 5.49 | 5.15 | 41,126 |
| March 05, 2026 | 5.41 | 5.3 | 5.3 | 5.57 | 5.25 | 37,520 |
| March 04, 2026 | 5.03 | 5.51 | 5.51 | 5.56 | 4.95 | 54,149 |
| March 03, 2026 | 5.13 | 5.03 | 5.03 | 5.15 | 4.8 | 80,107 |
| March 02, 2026 | 5 | 5.24 | 5.24 | 5.4 | 4.96 | 94,000 |
| February 27, 2026 | 5.26 | 5.23 | 5.23 | 5.49 | 4.96 | 74,616 |
| February 26, 2026 | 5.03 | 5.36 | 5.36 | 5.45 | 4.79 | 71,107 |
| February 25, 2026 | 5.05 | 4.96 | 4.96 | 5.27 | 4.9 | 59,207 |
| February 24, 2026 | 4.53 | 5.04 | 5.04 | 5.04 | 4.4 | 172,230 |
| February 23, 2026 | 4.65 | 4.59 | 4.59 | 4.95 | 4.49 | 79,541 |
| February 20, 2026 | 4.88 | 4.64 | 0 | 5.05 | 4.5 | 75,422 |
| February 19, 2026 | 4.47 | 4.73 | 0 | 4.83 | 4.29 | 63,200 |
| February 18, 2026 | 4.2 | 4.52 | 0 | 4.53 | 4.09 | 28,208 |
| February 17, 2026 | 4.24 | 4.22 | 0 | 4.24 | 3.97 | 47,701 |
| February 13, 2026 | 4.26 | 4.23 | 0 | 4.41 | 4.1 | 49,472 |
| February 12, 2026 | 4.09 | 4.11 | 0 | 4.25 | 4.01 | 34,189 |
| February 11, 2026 | 4.41 | 4.13 | 0 | 4.41 | 3.96 | 88,900 |
| February 10, 2026 | 4.45 | 4.42 | 0 | 4.6 | 4.25 | 89,039 |
| February 09, 2026 | 4.29 | 4.45 | 0 | 4.58 | 4.12 | 60,300 |
| February 06, 2026 | 4.03 | 4.29 | 0 | 4.35 | 4.01 | 74,864 |
| February 05, 2026 | 3.98 | 3.92 | 0 | 4.23 | 3.9 | 50,300 |
| February 04, 2026 | 4.35 | 3.99 | 0 | 4.35 | 3.88 | 40,200 |
| February 03, 2026 | 4.04 | 4.27 | 0 | 4.5 | 3.95 | 93,276 |
| February 02, 2026 | 4.08 | 4.04 | 0 | 4.25 | 4 | 61,300 |
| January 30, 2026 | 4.43 | 4.09 | 0 | 4.43 | 4.06 | 63,800 |
| January 29, 2026 | 4.92 | 4.17 | 0 | 4.92 | 4.1 | 218,696 |
| January 28, 2026 | 5.07 | 4.91 | 0 | 5.16 | 4.8 | 92,541 |
| January 27, 2026 | 5.09 | 5.19 | 0 | 5.25 | 4.93 | 66,897 |
| January 26, 2026 | 5.31 | 5.07 | 0 | 5.41 | 4.89 | 88,800 |
| January 23, 2026 | 5.42 | 5.31 | 0 | 5.42 | 5.11 | 60,810 |
| January 22, 2026 | 5.2 | 5.42 | 0 | 5.43 | 5.13 | 135,280 |
| January 21, 2026 | 4.75 | 5.19 | 0 | 5.24 | 4.74 | 141,740 |
| January 20, 2026 | 5.05 | 4.73 | 0 | 5.05 | 4.68 | 140,668 |
| January 16, 2026 | 5.01 | 5.05 | 0 | 5.4 | 5.01 | 110,338 |
| January 15, 2026 | 5.15 | 5.11 | 0 | 5.24 | 4.99 | 140,977 |
| January 14, 2026 | 5.25 | 5.12 | 0 | 5.43 | 4.95 | 201,024 |
| January 13, 2026 | 5.21 | 5.1 | 0 | 5.39 | 4.5 | 278,887 |
| January 12, 2026 | 6.5 | 5.18 | 0 | 6.68 | 5 | 380,600 |
| January 09, 2026 | 5.97 | 6.4 | 0 | 6.66 | 5.9 | 122,013 |
| January 08, 2026 | 6.21 | 5.97 | 0 | 6.49 | 5.95 | 44,098 |
| January 07, 2026 | 6.18 | 6.28 | 0 | 6.56 | 6.06 | 52,200 |