Clene Inc. - Common Stock (CLNN)
8.2600
+0.1200 (1.47%)
NASDAQ · Last Trade: Oct 24th, 1:26 PM EDT
Historical Prices For Clene Inc. - Common Stock (CLNN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 8.09 | 8.58 | 7.90 | 8.14 | 50,783 | 8.14 |
| 10/22/2025 | 8.56 | 8.56 | 7.66 | 7.97 | 57,162 | 7.97 |
| 10/21/2025 | 8.24 | 8.84 | 7.97 | 8.62 | 60,490 | 8.62 |
| 10/20/2025 | 8.48 | 8.84 | 8.16 | 8.16 | 73,471 | 8.16 |
| 10/17/2025 | 8.15 | 8.72 | 8.07 | 8.50 | 89,109 | 8.50 |
| 10/16/2025 | 8.89 | 9.43 | 8.02 | 8.25 | 36,544 | 8.25 |
| 10/15/2025 | 8.58 | 9.12 | 8.56 | 8.89 | 40,435 | 8.89 |
| 10/14/2025 | 8.01 | 8.72 | 7.65 | 8.59 | 84,005 | 8.59 |
| 10/13/2025 | 8.68 | 9.36 | 7.71 | 8.25 | 174,381 | 8.25 |
| 10/10/2025 | 9.37 | 9.65 | 8.57 | 8.60 | 109,622 | 8.60 |
| 10/09/2025 | 9.50 | 9.69 | 9.03 | 9.44 | 89,531 | 9.44 |
| 10/08/2025 | 8.97 | 9.74 | 8.60 | 9.42 | 99,599 | 9.42 |
| 10/07/2025 | 10.32 | 10.32 | 8.54 | 9.07 | 267,644 | 9.07 |
| 10/06/2025 | 11.00 | 11.06 | 9.51 | 10.36 | 586,385 | 10.36 |
| 10/03/2025 | 8.01 | 10.58 | 7.79 | 10.51 | 586,039 | 10.51 |
| 10/02/2025 | 7.00 | 8.05 | 6.97 | 8.01 | 227,499 | 8.01 |
| 10/01/2025 | 5.94 | 7.50 | 5.94 | 6.97 | 161,631 | 6.97 |
| 9/30/2025 | 6.06 | 6.19 | 5.82 | 6.03 | 44,588 | 6.03 |
| 9/29/2025 | 5.97 | 6.20 | 5.62 | 5.99 | 78,906 | 5.99 |
| 9/26/2025 | 5.73 | 5.96 | 5.71 | 5.88 | 58,379 | 5.88 |
| 9/25/2025 | 6.14 | 6.14 | 5.67 | 5.88 | 81,188 | 5.88 |
| 9/24/2025 | 6.21 | 6.29 | 5.90 | 6.05 | 94,850 | 6.05 |
| 9/23/2025 | 6.45 | 6.50 | 6.03 | 6.12 | 50,075 | 6.12 |
| 9/22/2025 | 6.42 | 6.49 | 6.27 | 6.40 | 79,181 | 6.40 |
| 9/19/2025 | 6.36 | 6.41 | 6.18 | 6.39 | 53,831 | 6.39 |
| 9/18/2025 | 6.17 | 6.52 | 6.17 | 6.32 | 48,751 | 6.32 |
| 9/17/2025 | 6.31 | 6.54 | 6.14 | 6.17 | 113,154 | 6.17 |
| 9/16/2025 | 6.15 | 6.54 | 6.01 | 6.33 | 60,451 | 6.33 |
| 9/15/2025 | 5.94 | 6.27 | 5.86 | 6.25 | 48,337 | 6.25 |
| 9/12/2025 | 6.19 | 6.45 | 5.77 | 5.80 | 119,743 | 5.80 |
| 9/11/2025 | 6.56 | 6.71 | 6.12 | 6.18 | 131,202 | 6.18 |
| 9/10/2025 | 6.60 | 6.63 | 6.18 | 6.47 | 97,183 | 6.47 |
| 9/09/2025 | 6.55 | 6.72 | 6.41 | 6.60 | 89,463 | 6.60 |
| 9/08/2025 | 6.10 | 7.10 | 6.06 | 6.63 | 259,759 | 6.63 |
| 9/05/2025 | 6.00 | 6.23 | 5.84 | 6.03 | 41,074 | 6.03 |
| 9/04/2025 | 5.91 | 6.27 | 5.71 | 5.95 | 104,117 | 5.95 |
| 9/03/2025 | 6.32 | 6.32 | 5.55 | 5.59 | 90,514 | 5.59 |
| 9/02/2025 | 5.41 | 6.49 | 5.38 | 6.39 | 235,097 | 6.39 |
| 8/29/2025 | 5.42 | 5.65 | 5.27 | 5.32 | 33,733 | 5.32 |
| 8/28/2025 | 5.37 | 5.46 | 5.12 | 5.41 | 29,318 | 5.41 |
| 8/27/2025 | 5.51 | 5.51 | 5.20 | 5.38 | 36,411 | 5.38 |
| 8/26/2025 | 5.34 | 5.60 | 5.19 | 5.38 | 64,846 | 5.38 |
| 8/25/2025 | 5.52 | 5.58 | 4.91 | 5.33 | 122,150 | 5.33 |
| 8/22/2025 | 5.39 | 5.71 | 5.23 | 5.66 | 100,417 | 5.66 |
| 8/21/2025 | 5.50 | 5.59 | 4.50 | 5.34 | 237,281 | 5.34 |
| 8/20/2025 | 4.63 | 5.70 | 4.44 | 5.62 | 413,253 | 5.62 |
| 8/19/2025 | 4.22 | 4.51 | 4.11 | 4.48 | 156,379 | 4.48 |
| 8/18/2025 | 3.66 | 4.50 | 3.64 | 4.24 | 184,975 | 4.24 |
| 8/15/2025 | 3.53 | 3.73 | 3.53 | 3.62 | 13,855 | 3.62 |
| 8/14/2025 | 3.52 | 3.62 | 3.50 | 3.60 | 64,276 | 3.60 |
| 8/13/2025 | 3.65 | 3.81 | 3.64 | 3.65 | 53,034 | 3.65 |
| 8/12/2025 | 3.83 | 3.86 | 3.65 | 3.70 | 41,680 | 3.70 |
| 8/11/2025 | 3.68 | 3.84 | 3.65 | 3.82 | 18,623 | 3.82 |
| 8/08/2025 | 3.63 | 3.72 | 3.54 | 3.68 | 49,673 | 3.68 |
| 8/07/2025 | 3.67 | 3.69 | 3.54 | 3.67 | 14,874 | 3.67 |
| 8/06/2025 | 3.74 | 3.79 | 3.56 | 3.66 | 26,692 | 3.66 |
| 8/05/2025 | 3.73 | 3.79 | 3.62 | 3.69 | 38,263 | 3.69 |
| 8/04/2025 | 3.58 | 3.75 | 3.54 | 3.74 | 60,890 | 3.74 |
| 8/01/2025 | 3.49 | 3.61 | 3.30 | 3.49 | 648,402 | 3.49 |
| 7/31/2025 | 3.51 | 3.57 | 3.50 | 3.54 | 63,550 | 3.54 |
| 7/30/2025 | 3.36 | 3.56 | 3.30 | 3.49 | 101,402 | 3.49 |
| 7/29/2025 | 3.50 | 3.50 | 3.25 | 3.36 | 54,347 | 3.36 |
| 7/28/2025 | 3.60 | 3.65 | 3.36 | 3.40 | 67,999 | 3.40 |
| 7/25/2025 | 3.70 | 3.93 | 3.57 | 3.65 | 115,956 | 3.65 |
| 7/24/2025 | 3.74 | 3.86 | 3.64 | 3.66 | 49,957 | 3.66 |