Clene Inc. (CLNN)
4.66
0.14 (3.10%)
At close: Jan 28, 2025, 1:42 PM
CLNN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 4.90 | 4.94 | 4.41 | 4.52 | -0.42 | -8.50% | 65,929 |
| Jan 24, 2025 | 4.83 | 4.99 | 4.81 | 4.94 | 0.13 | 2.70% | 57,703 |
| Jan 23, 2025 | 4.79 | 4.89 | 4.59 | 4.81 | 0.13 | 2.78% | 87,931 |
| Jan 22, 2025 | 4.80 | 4.96 | 4.50 | 4.68 | -0.12 | -2.50% | 102,622 |
| Jan 21, 2025 | 4.81 | 4.99 | 4.75 | 4.80 | 0.01 | 0.21% | 61,914 |
| Jan 17, 2025 | 4.89 | 4.99 | 4.79 | 4.79 | -0.10 | -2.04% | 32,302 |
| Jan 16, 2025 | 4.87 | 5.06 | 4.86 | 4.89 | 0.03 | 0.62% | 43,245 |
| Jan 15, 2025 | 4.86 | 4.92 | 4.75 | 4.86 | 0.06 | 1.25% | 29,443 |
| Jan 14, 2025 | 4.94 | 5.10 | 4.80 | 4.80 | -0.15 | -3.03% | 31,316 |
| Jan 13, 2025 | 5.15 | 5.36 | 4.94 | 4.95 | -0.24 | -4.62% | 51,747 |
| Jan 10, 2025 | 5.30 | 5.32 | 5.14 | 5.19 | -0.09 | -1.70% | 42,147 |
| Jan 8, 2025 | 5.89 | 6.04 | 5.26 | 5.28 | -0.61 | -10.36% | 125,714 |
| Jan 7, 2025 | 5.70 | 6.29 | 5.57 | 5.89 | 0.34 | 6.13% | 148,500 |
| Jan 6, 2025 | 5.43 | 5.67 | 5.25 | 5.55 | 0.21 | 3.93% | 164,236 |
| Jan 3, 2025 | 5.48 | 5.51 | 5.12 | 5.34 | -0.05 | -0.93% | 61,989 |
| Jan 2, 2025 | 5.26 | 5.66 | 5.21 | 5.39 | 0.08 | 1.51% | 97,000 |
| Dec 31, 2024 | 5.23 | 5.40 | 5.06 | 5.31 | 0.31 | 6.20% | 94,719 |
| Dec 30, 2024 | 4.90 | 5.19 | 4.81 | 5.00 | 0.01 | 0.20% | 72,134 |
| Dec 27, 2024 | 5.08 | 5.25 | 4.90 | 4.99 | -0.09 | -1.77% | 69,105 |
| Dec 26, 2024 | 5.00 | 5.15 | 4.93 | 5.08 | 0.08 | 1.60% | 73,400 |
| Dec 24, 2024 | 4.72 | 5.05 | 4.50 | 5.00 | 0.28 | 5.93% | 42,433 |
| Dec 23, 2024 | 4.37 | 4.80 | 4.34 | 4.72 | 0.32 | 7.27% | 39,701 |
| Dec 20, 2024 | 4.23 | 4.51 | 4.23 | 4.40 | 0.10 | 2.33% | 69,700 |
| Dec 19, 2024 | 4.32 | 4.39 | 4.04 | 4.30 | 0.18 | 4.37% | 31,025 |
| Dec 18, 2024 | 4.42 | 4.45 | 4.06 | 4.12 | -0.24 | -5.50% | 59,259 |
| Dec 17, 2024 | 4.65 | 4.85 | 4.22 | 4.36 | -0.34 | -7.23% | 97,500 |
| Dec 16, 2024 | 4.95 | 5.12 | 4.67 | 4.70 | -0.25 | -5.05% | 47,400 |
| Dec 13, 2024 | 5.05 | 5.47 | 4.80 | 4.95 | -0.01 | -0.20% | 114,804 |
| Dec 12, 2024 | 4.97 | 5.08 | 4.90 | 4.96 | -0.01 | -0.20% | 69,053 |
| Dec 11, 2024 | 4.95 | 5.12 | 4.63 | 4.97 | 0.04 | 0.81% | 80,503 |
| Dec 10, 2024 | 4.77 | 5.24 | 4.13 | 4.93 | 0.18 | 3.79% | 530,000 |
| Dec 9, 2024 | 4.67 | 4.84 | 4.42 | 4.75 | 0.35 | 7.95% | 98,115 |
| Dec 6, 2024 | 4.15 | 4.51 | 4.15 | 4.40 | 0.24 | 5.77% | 69,727 |
| Dec 5, 2024 | 4.19 | 4.36 | 4.04 | 4.16 | 0.06 | 1.46% | 48,800 |
| Dec 4, 2024 | 3.99 | 4.35 | 3.99 | 4.10 | 0.14 | 3.54% | 86,633 |
| Dec 3, 2024 | 4.07 | 4.49 | 3.95 | 3.96 | -0.14 | -3.41% | 89,932 |
| Dec 2, 2024 | 4.31 | 4.35 | 4.05 | 4.10 | -0.08 | -1.91% | 94,203 |
| Nov 29, 2024 | 4.20 | 4.53 | 4.09 | 4.18 | 0.03 | 0.72% | 106,148 |
| Nov 27, 2024 | 3.94 | 4.29 | 3.94 | 4.15 | 0.27 | 6.96% | 41,100 |
| Nov 26, 2024 | 4.06 | 4.25 | 3.85 | 3.88 | -0.20 | -4.90% | 105,600 |
| Nov 25, 2024 | 4.24 | 4.59 | 4.06 | 4.08 | -0.09 | -2.16% | 371,300 |
| Nov 22, 2024 | 4.02 | 4.22 | 3.90 | 4.17 | 0.16 | 3.99% | 72,031 |
| Nov 21, 2024 | 4.10 | 4.18 | 3.90 | 4.01 | -0.08 | -1.96% | 129,703 |
| Nov 20, 2024 | 4.66 | 4.78 | 3.88 | 4.09 | -0.57 | -12.23% | 130,311 |
| Nov 19, 2024 | 4.38 | 4.74 | 4.33 | 4.66 | 0.26 | 5.91% | 50,324 |
| Nov 18, 2024 | 4.61 | 4.65 | 4.30 | 4.40 | -0.13 | -2.87% | 47,200 |
| Nov 15, 2024 | 4.63 | 4.80 | 4.34 | 4.53 | -0.16 | -3.41% | 82,121 |
| Nov 14, 2024 | 4.91 | 5.20 | 4.52 | 4.69 | -0.13 | -2.70% | 75,754 |
| Nov 13, 2024 | 5.11 | 5.20 | 4.65 | 4.82 | -0.48 | -9.06% | 123,412 |
| Nov 12, 2024 | 5.45 | 5.79 | 5.06 | 5.30 | -0.11 | -2.03% | 36,811 |