Clene Inc. - CLNNW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 19, 2025	0.03	0.03	0.03	0.03	0.03	1,342
March 18, 2025	0.04	0.03	0.03	0.04	0.03	15,252
March 17, 2025	0.03	0.04	0.04	0.04	0.03	5,970
March 03, 2025	0.03	0.04	0.04	0.04	0.03	4,738
February 26, 2025	0.04	0.04	0.04	0.04	0.04	1,043
February 25, 2025	0.03	0.04	0.04	0.04	0.03	500
February 24, 2025	0.03	0.04	0.04	0.04	0.03	2,202
February 10, 2025	0.05	0.04	0.04	0.05	0.03	49,932
February 07, 2025	0.04	0.04	0.04	0.04	0.03	5,364
February 06, 2025	0.03	0.04	0.04	0.04	0.03	2,000
February 05, 2025	0.04	0.04	0.04	0.04	0.04	1,170
February 04, 2025	0.03	0.04	0.04	0.05	0.03	15,632
January 31, 2025	0.03	0.03	0.03	0.03	0.03	9,800
January 29, 2025	0.04	0.04	0.04	0.04	0.04	9,123
January 28, 2025	0.04	0.03	0.03	0.05	0.03	139,376
January 27, 2025	0.04	0.03	0.03	0.05	0.03	34,105
January 24, 2025	0.04	0.05	0.05	0.05	0.04	5,145
January 23, 2025	0.05	0.04	0.04	0.05	0.04	934
January 22, 2025	0.05	0.05	0.05	0.05	0.05	2,538
January 21, 2025	0.04	0.05	0.05	0.05	0.03	12,200
January 15, 2025	0.04	0.03	0.03	0.04	0.03	60,337
January 14, 2025	0.05	0.05	0.05	0.05	0.05	1,988
January 13, 2025	0.05	0.05	0.05	0.05	0.04	1,050
January 08, 2025	0.05	0.05	0.05	0.05	0.05	10,060
January 07, 2025	0.05	0.05	0.05	0.05	0.04	9,953
January 06, 2025	0.05	0.05	0.05	0.05	0.04	3,332
January 03, 2025	0.05	0.05	0.05	0.05	0.04	1,100
January 02, 2025	0.05	0.05	0.05	0.05	0.04	13,800
December 31, 2024	0.05	0.05	0.05	0.05	0.04	7,242
December 30, 2024	0.04	0.05	0.05	0.05	0.04	4,815
December 27, 2024	0.05	0.04	0.04	0.05	0.04	4,622
December 26, 2024	0.05	0.05	0.05	0.05	0.04	43,670
December 23, 2024	0.05	0.05	0.05	0.05	0.05	324
December 20, 2024	0.04	0.04	0.04	0.04	0.04	800
December 16, 2024	0.05	0.04	0.04	0.05	0.04	5,388
December 13, 2024	0.03	0.03	0.03	0.03	0.03	182
December 11, 2024	0.05	0.04	0.04	0.05	0.04	455
December 10, 2024	0.03	0.05	0.05	0.05	0.03	2,200
December 09, 2024	0.03	0.03	0.03	0.03	0.03	100
December 06, 2024	0.05	0.04	0.04	0.05	0.03	700
December 05, 2024	0.05	0.03	0.03	0.05	0.03	1,450
December 04, 2024	0.05	0.05	0.05	0.05	0.05	100
December 03, 2024	0.05	0.05	0.05	0.05	0.05	150
November 29, 2024	0.04	0.04	0.04	0.04	0.04	2,013
November 27, 2024	0.03	0.03	0.03	0.03	0.03	3,474
November 26, 2024	0.04	0.04	0.04	0.04	0.04	500
November 25, 2024	0.05	0.05	0.05	0.05	0.05	350
November 22, 2024	0.05	0.03	0.03	0.05	0.03	500
November 20, 2024	0.05	0.04	0.04	0.05	0.04	1,755
November 19, 2024	0.05	0.05	0.05	0.05	0.03	1,300

Clene Inc. (CLNNW) NASDAQ