Clene Inc. (CLNN)
NASDAQ: CLNN · Real-Time Price · USD
5.77
-0.52 (-8.27%)
At close: Dec 5, 2025, 4:00 PM EST
5.68
-0.09 (-1.56%)
After-hours: Dec 5, 2025, 7:56 PM EST
Clene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.52 | 6.55 | 5.66 | 5.77 | 5.77 | -8.27% | 420,581 |
| Dec 4, 2025 | 7.90 | 7.90 | 6.11 | 6.29 | 6.29 | -12.88% | 736,322 |
| Dec 3, 2025 | 9.30 | 9.54 | 7.21 | 7.22 | 7.22 | -22.03% | 3,432,344 |
| Dec 2, 2025 | 9.60 | 10.40 | 9.20 | 9.26 | 9.26 | -3.14% | 108,925 |
| Dec 1, 2025 | 10.36 | 10.84 | 9.52 | 9.56 | 9.56 | -7.72% | 112,514 |
| Nov 28, 2025 | 10.15 | 10.84 | 9.91 | 10.36 | 10.36 | 2.07% | 55,182 |
| Nov 26, 2025 | 9.51 | 10.26 | 9.01 | 10.15 | 10.15 | 7.41% | 53,996 |
| Nov 25, 2025 | 9.09 | 9.57 | 8.90 | 9.45 | 9.45 | 3.62% | 44,920 |
| Nov 24, 2025 | 9.32 | 9.50 | 8.95 | 9.12 | 9.12 | -1.62% | 40,978 |
| Nov 21, 2025 | 8.78 | 9.92 | 8.73 | 9.27 | 9.27 | 5.82% | 55,265 |
| Nov 20, 2025 | 8.75 | 8.97 | 8.38 | 8.76 | 8.76 | 1.27% | 64,471 |
| Nov 19, 2025 | 8.62 | 8.79 | 8.29 | 8.65 | 8.65 | 1.05% | 105,041 |
| Nov 18, 2025 | 8.61 | 8.86 | 8.36 | 8.56 | 8.56 | -0.58% | 47,823 |
| Nov 17, 2025 | 8.38 | 8.68 | 8.00 | 8.61 | 8.61 | 1.06% | 93,449 |
| Nov 14, 2025 | 7.01 | 9.00 | 6.59 | 8.52 | 8.52 | 16.71% | 217,328 |
| Nov 13, 2025 | 9.01 | 9.21 | 7.10 | 7.30 | 7.30 | -22.42% | 182,368 |
| Nov 12, 2025 | 9.51 | 10.31 | 9.00 | 9.41 | 9.41 | -1.47% | 68,211 |
| Nov 11, 2025 | 9.94 | 10.01 | 9.39 | 9.55 | 9.55 | -5.35% | 56,574 |
| Nov 10, 2025 | 10.05 | 10.46 | 9.80 | 10.09 | 10.09 | 3.12% | 53,520 |
| Nov 7, 2025 | 9.01 | 10.13 | 8.61 | 9.79 | 9.79 | 5.78% | 152,206 |
| Nov 6, 2025 | 10.89 | 11.23 | 9.22 | 9.25 | 9.25 | -14.19% | 132,505 |
| Nov 5, 2025 | 11.06 | 11.59 | 10.69 | 10.78 | 10.78 | -1.28% | 77,401 |
| Nov 4, 2025 | 11.55 | 11.98 | 10.75 | 10.92 | 10.92 | -8.85% | 120,448 |
| Nov 3, 2025 | 12.72 | 13.50 | 11.01 | 11.98 | 11.98 | -4.16% | 400,858 |
| Oct 31, 2025 | 9.97 | 12.75 | 9.95 | 12.50 | 12.50 | 25.00% | 478,166 |
| Oct 30, 2025 | 8.96 | 10.10 | 8.85 | 10.00 | 10.00 | 9.47% | 143,656 |
| Oct 29, 2025 | 9.43 | 9.43 | 8.62 | 9.14 | 9.14 | -2.51% | 72,835 |
| Oct 28, 2025 | 8.50 | 9.77 | 8.50 | 9.37 | 9.37 | 10.11% | 157,988 |
| Oct 27, 2025 | 8.52 | 8.79 | 8.14 | 8.51 | 8.51 | 2.04% | 32,740 |
| Oct 24, 2025 | 8.15 | 8.51 | 8.00 | 8.34 | 8.34 | 2.39% | 66,471 |
| Oct 23, 2025 | 8.09 | 8.58 | 7.90 | 8.15 | 8.15 | 2.20% | 50,792 |
| Oct 22, 2025 | 8.56 | 8.56 | 7.66 | 7.97 | 7.97 | -7.54% | 57,162 |
| Oct 21, 2025 | 8.24 | 8.84 | 7.97 | 8.62 | 8.62 | 5.64% | 60,490 |
| Oct 20, 2025 | 8.48 | 8.84 | 8.16 | 8.16 | 8.16 | -4.00% | 73,473 |
| Oct 17, 2025 | 8.15 | 8.72 | 8.08 | 8.50 | 8.50 | 3.03% | 89,109 |
| Oct 16, 2025 | 8.89 | 9.43 | 8.02 | 8.25 | 8.25 | -7.20% | 36,564 |
| Oct 15, 2025 | 8.58 | 9.12 | 8.56 | 8.89 | 8.89 | 3.49% | 40,446 |
| Oct 14, 2025 | 8.01 | 8.72 | 7.65 | 8.59 | 8.59 | 4.12% | 84,005 |
| Oct 13, 2025 | 8.68 | 9.36 | 7.71 | 8.25 | 8.25 | -4.01% | 174,746 |
| Oct 10, 2025 | 9.37 | 9.65 | 8.57 | 8.60 | 8.60 | -8.95% | 109,622 |
| Oct 9, 2025 | 9.50 | 9.69 | 9.03 | 9.44 | 9.44 | 0.21% | 89,541 |
| Oct 8, 2025 | 8.97 | 9.74 | 8.60 | 9.42 | 9.42 | 3.86% | 99,603 |
| Oct 7, 2025 | 10.32 | 10.32 | 8.54 | 9.07 | 9.07 | -12.45% | 267,670 |
| Oct 6, 2025 | 11.00 | 11.06 | 9.51 | 10.36 | 10.36 | -1.43% | 587,194 |
| Oct 3, 2025 | 8.01 | 10.58 | 7.79 | 10.51 | 10.51 | 31.21% | 586,038 |
| 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 | 15.68% | 161,631 |
| Sep 30, 2025 | 6.06 | 6.19 | 5.82 | 6.03 | 6.03 | 0.58% | 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 | 0.09% | 58,379 |
| Sep 25, 2025 | 6.14 | 6.14 | 5.67 | 5.88 | 5.88 | -2.89% | 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% | 50,075 |
| Sep 22, 2025 | 6.42 | 6.49 | 6.27 | 6.40 | 6.40 | 0.16% | 79,181 |
| 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% | 48,751 |
| 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% | 97,183 |
| 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 |
| Sep 5, 2025 | 6.00 | 6.23 | 5.84 | 6.03 | 6.03 | 1.34% | 41,074 |
| Sep 4, 2025 | 5.91 | 6.27 | 5.71 | 5.95 | 5.95 | 6.44% | 104,124 |
| Sep 3, 2025 | 6.32 | 6.32 | 5.56 | 5.59 | 5.59 | -12.52% | 90,514 |
| Sep 2, 2025 | 5.41 | 6.49 | 5.38 | 6.39 | 6.39 | 20.11% | 235,099 |
| Aug 29, 2025 | 5.42 | 5.65 | 5.27 | 5.32 | 5.32 | -1.66% | 33,733 |
| Aug 28, 2025 | 5.37 | 5.46 | 5.12 | 5.41 | 5.41 | 0.56% | 29,318 |
| Aug 27, 2025 | 5.51 | 5.51 | 5.20 | 5.38 | 5.38 | - | 36,413 |
| Aug 26, 2025 | 5.34 | 5.60 | 5.19 | 5.38 | 5.38 | 0.94% | 64,848 |
| Aug 25, 2025 | 5.52 | 5.58 | 4.91 | 5.33 | 5.33 | -5.83% | 122,150 |
| Aug 22, 2025 | 5.39 | 5.71 | 5.23 | 5.66 | 5.66 | 5.99% | 100,417 |
| Aug 21, 2025 | 5.50 | 5.59 | 4.50 | 5.34 | 5.34 | -4.98% | 237,459 |
| Aug 20, 2025 | 4.63 | 5.70 | 4.44 | 5.62 | 5.62 | 25.45% | 414,556 |
| Aug 19, 2025 | 4.22 | 4.51 | 4.11 | 4.48 | 4.48 | 5.66% | 158,795 |
| Aug 18, 2025 | 3.66 | 4.50 | 3.64 | 4.24 | 4.24 | 17.13% | 184,978 |
| Aug 15, 2025 | 3.53 | 3.73 | 3.53 | 3.62 | 3.62 | 0.56% | 13,855 |
| Aug 14, 2025 | 3.52 | 3.62 | 3.50 | 3.60 | 3.60 | -1.37% | 65,133 |
| Aug 13, 2025 | 3.65 | 3.81 | 3.64 | 3.65 | 3.65 | -1.35% | 53,034 |
| Aug 12, 2025 | 3.83 | 3.86 | 3.65 | 3.70 | 3.70 | -3.14% | 41,835 |
| Aug 11, 2025 | 3.68 | 3.84 | 3.65 | 3.82 | 3.82 | 3.80% | 18,724 |
| Aug 8, 2025 | 3.63 | 3.72 | 3.54 | 3.68 | 3.68 | 0.27% | 49,673 |
| Aug 7, 2025 | 3.67 | 3.69 | 3.54 | 3.67 | 3.67 | 0.27% | 14,874 |
| Aug 6, 2025 | 3.74 | 3.79 | 3.56 | 3.66 | 3.66 | -0.81% | 26,692 |
| Aug 5, 2025 | 3.73 | 3.79 | 3.62 | 3.69 | 3.69 | -1.34% | 38,265 |
| Aug 4, 2025 | 3.58 | 3.75 | 3.54 | 3.74 | 3.74 | 7.16% | 60,895 |
| Aug 1, 2025 | 3.49 | 3.61 | 3.30 | 3.49 | 3.49 | -1.41% | 362,402 |
| Jul 31, 2025 | 3.51 | 3.57 | 3.50 | 3.54 | 3.54 | 1.43% | 63,550 |
| Jul 30, 2025 | 3.36 | 3.56 | 3.30 | 3.49 | 3.49 | 3.87% | 101,402 |
| Jul 29, 2025 | 3.50 | 3.50 | 3.25 | 3.36 | 3.36 | -1.18% | 54,347 |
| Jul 28, 2025 | 3.60 | 3.65 | 3.36 | 3.40 | 3.40 | -6.85% | 68,015 |
| Jul 25, 2025 | 3.70 | 3.93 | 3.57 | 3.65 | 3.65 | -0.27% | 115,956 |
| Jul 24, 2025 | 3.74 | 3.86 | 3.64 | 3.66 | 3.66 | -2.14% | 50,745 |
| Jul 23, 2025 | 3.88 | 3.94 | 3.60 | 3.74 | 3.74 | -1.84% | 125,235 |
| Jul 22, 2025 | 3.92 | 3.97 | 3.76 | 3.81 | 3.81 | -1.55% | 44,927 |
| Jul 21, 2025 | 3.85 | 3.99 | 3.80 | 3.87 | 3.87 | 1.31% | 62,858 |
| Jul 18, 2025 | 3.95 | 3.98 | 3.71 | 3.82 | 3.82 | -2.05% | 32,963 |
| Jul 17, 2025 | 3.78 | 3.98 | 3.77 | 3.90 | 3.90 | 3.45% | 71,895 |