Clene Inc. (CLNN)
NASDAQ: CLNN
· Real-Time Price · USD
10.51
2.50 (31.21%)
At close: Oct 03, 2025, 3:59 PM
CLNN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 8.01 | 10.58 | 7.79 | 10.51 | 10.51 | 31.21% | 533,357 |
| Oct 2, 2025 | 7.00 | 8.05 | 6.97 | 8.01 | 8.01 | 14.92% | 227,922 |
| Oct 1, 2025 | 5.94 | 7.50 | 5.94 | 6.97 | 6.97 | 15.59% | 161,631 |
| Sep 30, 2025 | 6.06 | 6.19 | 5.82 | 6.03 | 6.03 | 0.67% | 44,588 |
| Sep 29, 2025 | 5.97 | 6.20 | 5.62 | 5.99 | 5.99 | 1.87% | 78,956 |
| Sep 26, 2025 | 5.73 | 5.96 | 5.71 | 5.88 | 5.88 | 0.00% | 58,400 |
| Sep 25, 2025 | 6.14 | 6.14 | 5.67 | 5.88 | 5.88 | -2.81% | 81,244 |
| Sep 24, 2025 | 6.21 | 6.29 | 5.90 | 6.05 | 6.05 | -1.14% | 94,850 |
| Sep 23, 2025 | 6.45 | 6.50 | 6.03 | 6.12 | 6.12 | -4.38% | 50,100 |
| Sep 22, 2025 | 6.42 | 6.49 | 6.27 | 6.40 | 6.40 | 0.16% | 79,200 |
| Sep 19, 2025 | 6.36 | 6.41 | 6.18 | 6.39 | 6.39 | 1.11% | 53,831 |
| Sep 18, 2025 | 6.17 | 6.52 | 6.17 | 6.32 | 6.32 | 2.43% | 48,800 |
| Sep 17, 2025 | 6.31 | 6.54 | 6.14 | 6.17 | 6.17 | -2.53% | 113,164 |
| Sep 16, 2025 | 6.15 | 6.54 | 6.01 | 6.33 | 6.33 | 1.28% | 60,466 |
| Sep 15, 2025 | 5.94 | 6.27 | 5.86 | 6.25 | 6.25 | 7.76% | 48,337 |
| Sep 12, 2025 | 6.19 | 6.45 | 5.77 | 5.80 | 5.80 | -6.15% | 119,743 |
| Sep 11, 2025 | 6.56 | 6.71 | 6.12 | 6.18 | 6.18 | -4.48% | 131,202 |
| Sep 10, 2025 | 6.60 | 6.63 | 6.18 | 6.47 | 6.47 | -1.97% | 97,200 |
| Sep 9, 2025 | 6.55 | 6.72 | 6.41 | 6.60 | 6.60 | -0.45% | 89,471 |
| Sep 8, 2025 | 6.10 | 7.10 | 6.06 | 6.63 | 6.63 | 9.95% | 259,765 |
Page 1 of 88