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

Clene Inc.

NASDAQ: CLNN · Real-Time Price · USD
6.03
0.08 (1.34%)
At close: Sep 05, 2025, 3:59 PM
6.15
1.99%
After-hours: Sep 05, 2025, 04:12 PM EDT

CLNN Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 5, 2025 6.00 6.23 5.84 6.03 6.03 1.34% 41,074
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
Aug 28, 2025 5.37 5.46 5.12 5.41 5.41 0.56% 29,318
Aug 27, 2025 5.51 5.51 5.20 5.38 5.38 0.00% 36,413
Aug 26, 2025 5.34 5.60 5.19 5.38 5.38 0.94% 64,848
Aug 25, 2025 5.52 5.58 4.91 5.33 5.33 -5.83% 122,150
Aug 22, 2025 5.39 5.71 5.23 5.66 5.66 5.99% 100,417
Aug 21, 2025 5.50 5.59 4.50 5.34 5.34 -4.98% 237,459
Aug 20, 2025 4.63 5.70 4.44 5.62 5.62 25.45% 414,600
Aug 19, 2025 4.22 4.51 4.11 4.48 4.48 5.66% 158,800
Aug 18, 2025 3.66 4.50 3.64 4.24 4.24 17.13% 184,978
Aug 15, 2025 3.53 3.73 3.53 3.62 3.62 0.56% 13,900
Aug 14, 2025 3.52 3.62 3.50 3.60 3.60 -1.37% 65,133
Aug 13, 2025 3.65 3.81 3.64 3.65 3.65 -1.35% 53,034
Aug 12, 2025 3.83 3.86 3.65 3.70 3.70 -3.14% 41,835
Aug 11, 2025 3.68 3.84 3.65 3.82 3.82 3.80% 18,724
Aug 8, 2025 3.63 3.72 3.54 3.68 3.68 0.27% 49,700