Clene Inc. (CLNN)
4.33
-0.07 (-1.59%)
At close: Mar 13, 2025, 3:05 PM
CLNN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 4.40 | 4.60 | 4.25 | 4.40 | -0.14 | -3.08% | 82,877 |
| Mar 11, 2025 | 4.50 | 4.59 | 4.44 | 4.54 | 0.14 | 3.18% | 39,800 |
| Mar 10, 2025 | 4.50 | 4.58 | 4.31 | 4.40 | -0.18 | -3.93% | 36,969 |
| Mar 7, 2025 | 4.53 | 4.66 | 4.35 | 4.58 | 0.05 | 1.10% | 30,800 |
| Mar 6, 2025 | 4.45 | 4.59 | 4.31 | 4.53 | 0.13 | 2.95% | 30,435 |
| Mar 5, 2025 | 4.26 | 4.53 | 4.25 | 4.40 | 0.14 | 3.29% | 14,240 |
| Mar 4, 2025 | 4.31 | 4.62 | 4.09 | 4.26 | -0.07 | -1.62% | 32,170 |
| Mar 3, 2025 | 4.40 | 4.68 | 4.31 | 4.33 | -0.17 | -3.78% | 37,827 |
| Feb 28, 2025 | 4.44 | 4.69 | 4.33 | 4.50 | 0.08 | 1.81% | 60,549 |
| Feb 27, 2025 | 4.21 | 4.44 | 4.21 | 4.42 | 0.15 | 3.51% | 22,600 |
| Feb 26, 2025 | 4.24 | 4.43 | 4.21 | 4.27 | 0.00 | 0.00% | 19,400 |
| Feb 25, 2025 | 4.47 | 4.47 | 4.17 | 4.27 | 0.04 | 0.95% | 59,039 |
| Feb 24, 2025 | 4.47 | 4.66 | 4.10 | 4.23 | -0.20 | -4.51% | 55,200 |
| Feb 21, 2025 | 4.55 | 4.70 | 4.40 | 4.43 | -0.08 | -1.77% | 51,900 |
| Feb 20, 2025 | 4.61 | 4.87 | 4.42 | 4.51 | -0.23 | -4.85% | 59,731 |
| Feb 19, 2025 | 4.81 | 4.95 | 4.66 | 4.74 | -0.16 | -3.27% | 47,800 |
| Feb 18, 2025 | 4.89 | 4.99 | 4.71 | 4.90 | 0.09 | 1.87% | 44,039 |
| Feb 14, 2025 | 4.58 | 4.91 | 4.58 | 4.81 | 0.25 | 5.48% | 52,900 |
| Feb 13, 2025 | 4.61 | 4.67 | 4.52 | 4.56 | -0.04 | -0.87% | 36,595 |
| Feb 12, 2025 | 4.47 | 4.70 | 4.40 | 4.60 | 0.02 | 0.44% | 79,145 |
| Feb 11, 2025 | 4.69 | 4.69 | 4.40 | 4.58 | 0.03 | 0.66% | 40,200 |
| Feb 10, 2025 | 4.39 | 4.59 | 4.35 | 4.55 | 0.18 | 4.12% | 26,400 |
| Feb 7, 2025 | 4.40 | 4.43 | 4.15 | 4.37 | -0.05 | -1.13% | 54,865 |
| Feb 6, 2025 | 4.61 | 4.63 | 4.37 | 4.42 | -0.21 | -4.54% | 27,100 |
| Feb 5, 2025 | 4.68 | 4.69 | 4.45 | 4.63 | -0.02 | -0.43% | 47,654 |
| Feb 4, 2025 | 4.60 | 4.71 | 4.47 | 4.65 | 0.08 | 1.75% | 32,800 |
| Feb 3, 2025 | 4.36 | 4.62 | 4.31 | 4.57 | 0.08 | 1.78% | 34,700 |
| Jan 31, 2025 | 4.74 | 4.74 | 4.41 | 4.49 | -0.26 | -5.47% | 60,305 |
| Jan 30, 2025 | 4.82 | 4.85 | 4.56 | 4.75 | 0.01 | 0.21% | 75,100 |
| Jan 29, 2025 | 4.70 | 4.74 | 4.57 | 4.74 | 0.02 | 0.42% | 27,270 |
| Jan 28, 2025 | 4.52 | 4.74 | 4.52 | 4.72 | 0.20 | 4.42% | 29,300 |
| Jan 27, 2025 | 4.90 | 4.94 | 4.41 | 4.52 | -0.42 | -8.50% | 66,026 |
| 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 |