Clene Inc. (CLNN) Historical Stock Price Data | Complete Trading History - Stocknear

Clene Inc.

NASDAQ: CLNN · Real-Time Price · USD
5.88
0.00 (0.09%)
At close: Sep 26, 2025, 3:59 PM
5.88
0.00%
After-hours: Sep 26, 2025, 05:35 PM EDT

CLNN Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 5.73 5.96 5.71 5.88 5.88 0.00% 58,350
Sep 25, 2025 6.14 6.14 5.67 5.88 5.88 -2.81% 81,244
Sep 24, 2025 6.21 6.29 5.90 6.05 6.05 -1.14% 94,850
Sep 23, 2025 6.45 6.50 6.03 6.12 6.12 -4.38% 50,100
Sep 22, 2025 6.42 6.49 6.27 6.40 6.40 0.16% 79,200
Sep 19, 2025 6.36 6.41 6.18 6.39 6.39 1.11% 53,831
Sep 18, 2025 6.17 6.52 6.17 6.32 6.32 2.43% 48,800
Sep 17, 2025 6.31 6.54 6.14 6.17 6.17 -2.53% 113,164
Sep 16, 2025 6.15 6.54 6.01 6.33 6.33 1.28% 60,466
Sep 15, 2025 5.94 6.27 5.86 6.25 6.25 7.76% 48,337
Sep 12, 2025 6.19 6.45 5.77 5.80 5.80 -6.15% 119,743
Sep 11, 2025 6.56 6.71 6.12 6.18 6.18 -4.48% 131,202
Sep 10, 2025 6.60 6.63 6.18 6.47 6.47 -1.97% 97,200
Sep 9, 2025 6.55 6.72 6.41 6.60 6.60 -0.45% 89,471
Sep 8, 2025 6.10 7.10 6.06 6.63 6.63 9.95% 259,765
Sep 5, 2025 6.00 6.23 5.84 6.03 6.03 1.34% 41,100
Sep 4, 2025 5.91 6.27 5.71 5.95 5.95 6.44% 104,124
Sep 3, 2025 6.32 6.32 5.55 5.59 5.59 -12.52% 90,514
Sep 2, 2025 5.41 6.49 5.38 6.39 6.39 20.11% 235,099
Aug 29, 2025 5.42 5.65 5.27 5.32 5.32 -1.66% 33,733