Clene Inc. - Common Stock (CLNN)
5.0300
-0.2100 (-4.01%)
NASDAQ · Last Trade: Mar 3rd, 8:49 PM EST
Historical Prices For Clene Inc. - Common Stock (CLNN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/03/2026 | 5.04 | 5.20 | 4.80 | 5.03 | 80,108 | 5.03 |
| 3/02/2026 | 5.00 | 5.40 | 4.96 | 5.24 | 91,976 | 5.24 |
| 2/27/2026 | 5.26 | 5.49 | 4.96 | 5.22 | 74,618 | 5.22 |
| 2/26/2026 | 5.03 | 5.45 | 4.79 | 5.36 | 70,902 | 5.36 |
| 2/25/2026 | 5.05 | 5.27 | 4.90 | 4.96 | 59,127 | 4.96 |
| 2/24/2026 | 4.53 | 5.04 | 4.40 | 5.04 | 171,931 | 5.04 |
| 2/23/2026 | 4.65 | 4.95 | 4.49 | 4.59 | 79,482 | 4.59 |
| 2/20/2026 | 4.88 | 5.05 | 4.50 | 4.63 | 75,422 | 4.63 |
| 2/19/2026 | 4.47 | 4.83 | 4.29 | 4.73 | 48,222 | 4.73 |
| 2/18/2026 | 4.20 | 4.53 | 4.09 | 4.52 | 28,208 | 4.52 |
| 2/17/2026 | 4.24 | 4.24 | 3.97 | 4.22 | 47,701 | 4.22 |
| 2/13/2026 | 4.26 | 4.41 | 4.10 | 4.23 | 49,472 | 4.23 |
| 2/12/2026 | 4.09 | 4.25 | 4.01 | 4.11 | 34,109 | 4.11 |
| 2/11/2026 | 4.41 | 4.41 | 3.96 | 4.13 | 87,983 | 4.13 |
| 2/10/2026 | 4.45 | 4.60 | 4.25 | 4.42 | 89,039 | 4.42 |
| 2/09/2026 | 4.29 | 4.58 | 4.12 | 4.45 | 60,253 | 4.45 |
| 2/06/2026 | 4.03 | 4.35 | 4.01 | 4.29 | 74,864 | 4.29 |
| 2/05/2026 | 3.98 | 4.23 | 3.90 | 3.92 | 49,777 | 3.92 |
| 2/04/2026 | 4.35 | 4.35 | 3.88 | 3.99 | 40,164 | 3.99 |
| 2/03/2026 | 4.04 | 4.50 | 3.95 | 4.27 | 93,226 | 4.27 |
| 2/02/2026 | 4.08 | 4.25 | 4.00 | 4.04 | 61,270 | 4.04 |
| 1/30/2026 | 4.42 | 4.42 | 4.06 | 4.09 | 63,763 | 4.09 |
| 1/29/2026 | 4.92 | 4.92 | 4.10 | 4.17 | 218,596 | 4.17 |
| 1/28/2026 | 5.07 | 5.16 | 4.80 | 4.91 | 92,401 | 4.91 |
| 1/27/2026 | 5.09 | 5.25 | 4.93 | 5.19 | 66,847 | 5.19 |
| 1/26/2026 | 5.31 | 5.41 | 4.89 | 5.07 | 88,753 | 5.07 |
| 1/23/2026 | 5.42 | 5.42 | 5.11 | 5.31 | 60,810 | 5.31 |
| 1/22/2026 | 5.20 | 5.43 | 5.13 | 5.42 | 135,244 | 5.42 |
| 1/21/2026 | 4.75 | 5.24 | 4.74 | 5.19 | 131,571 | 5.19 |
| 1/20/2026 | 5.05 | 5.05 | 4.68 | 4.73 | 140,584 | 4.73 |
| 1/16/2026 | 5.01 | 5.40 | 5.01 | 5.05 | 110,338 | 5.05 |
| 1/15/2026 | 5.15 | 5.24 | 4.99 | 5.11 | 140,881 | 5.11 |
| 1/14/2026 | 5.25 | 5.43 | 4.95 | 5.12 | 200,999 | 5.12 |
| 1/13/2026 | 5.21 | 5.39 | 4.50 | 5.10 | 278,820 | 5.10 |
| 1/12/2026 | 6.50 | 6.68 | 5.00 | 5.18 | 359,870 | 5.18 |
| 1/09/2026 | 5.97 | 6.66 | 5.90 | 6.39 | 122,013 | 6.39 |
| 1/08/2026 | 6.21 | 6.49 | 5.95 | 5.97 | 43,948 | 5.97 |
| 1/07/2026 | 6.18 | 6.56 | 6.06 | 6.28 | 52,173 | 6.28 |
| 1/06/2026 | 5.79 | 6.29 | 5.71 | 6.14 | 42,814 | 6.14 |
| 1/05/2026 | 5.71 | 6.18 | 5.71 | 5.76 | 76,776 | 5.76 |
| 1/02/2026 | 5.83 | 5.92 | 5.54 | 5.77 | 53,864 | 5.77 |
| 12/31/2025 | 5.98 | 6.09 | 5.62 | 5.87 | 133,389 | 5.87 |
| 12/30/2025 | 5.90 | 6.27 | 5.80 | 5.96 | 52,752 | 5.96 |
| 12/29/2025 | 6.23 | 6.23 | 5.71 | 5.89 | 90,706 | 5.89 |
| 12/26/2025 | 6.36 | 6.55 | 6.16 | 6.25 | 36,685 | 6.25 |
| 12/24/2025 | 6.24 | 6.47 | 6.07 | 6.36 | 17,102 | 6.36 |
| 12/23/2025 | 6.49 | 6.66 | 6.01 | 6.26 | 68,663 | 6.26 |
| 12/22/2025 | 6.75 | 6.95 | 6.34 | 6.44 | 55,403 | 6.44 |
| 12/19/2025 | 6.05 | 6.81 | 6.04 | 6.68 | 97,171 | 6.68 |
| 12/18/2025 | 6.59 | 6.99 | 6.04 | 6.04 | 82,550 | 6.04 |
| 12/17/2025 | 6.48 | 6.84 | 6.47 | 6.52 | 41,861 | 6.52 |
| 12/16/2025 | 6.24 | 6.59 | 6.00 | 6.43 | 87,060 | 6.43 |
| 12/15/2025 | 6.84 | 6.85 | 6.24 | 6.24 | 135,002 | 6.24 |
| 12/12/2025 | 6.87 | 7.01 | 6.66 | 6.77 | 94,213 | 6.77 |
| 12/11/2025 | 6.65 | 7.03 | 6.50 | 6.88 | 124,054 | 6.88 |
| 12/10/2025 | 6.14 | 6.70 | 6.11 | 6.68 | 116,975 | 6.68 |
| 12/09/2025 | 5.84 | 6.30 | 5.77 | 6.23 | 168,343 | 6.23 |
| 12/08/2025 | 5.66 | 6.10 | 5.42 | 5.86 | 274,424 | 5.86 |
| 12/05/2025 | 6.52 | 6.55 | 5.66 | 5.77 | 425,537 | 5.77 |
| 12/04/2025 | 7.90 | 7.90 | 6.11 | 6.29 | 735,936 | 6.29 |