Clene Inc. (CLNN)
NASDAQ: CLNN · Real-Time Price · USD
5.85
-0.21 (-3.47%)
At close: Apr 28, 2026, 4:00 PM EDT
5.96
+0.11 (1.88%)
After-hours: Apr 28, 2026, 7:20 PM EDT
Clene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.04 | 6.21 | 5.85 | 5.85 | 5.85 | -3.47% | 26,267 |
| Apr 27, 2026 | 5.92 | 6.32 | 5.81 | 6.06 | 6.06 | 2.54% | 55,781 |
| Apr 24, 2026 | 6.12 | 6.19 | 5.82 | 5.91 | 5.91 | -3.90% | 54,595 |
| Apr 23, 2026 | 6.53 | 6.64 | 6.11 | 6.15 | 6.15 | -6.39% | 91,951 |
| Apr 22, 2026 | 6.49 | 7.17 | 6.42 | 6.57 | 6.57 | 3.96% | 80,515 |
| Apr 21, 2026 | 6.16 | 6.71 | 5.93 | 6.32 | 6.32 | 2.76% | 150,446 |
| Apr 20, 2026 | 6.27 | 6.39 | 6.04 | 6.15 | 6.15 | -2.54% | 66,991 |
| Apr 17, 2026 | 6.47 | 6.73 | 6.28 | 6.31 | 6.31 | -0.63% | 68,600 |
| Apr 16, 2026 | 6.31 | 6.61 | 6.30 | 6.35 | 6.35 | - | 63,830 |
| Apr 15, 2026 | 6.70 | 6.80 | 6.23 | 6.35 | 6.35 | -4.87% | 61,292 |
| Apr 14, 2026 | 6.47 | 6.80 | 6.47 | 6.68 | 6.68 | 3.01% | 54,440 |
| Apr 13, 2026 | 6.04 | 6.69 | 6.01 | 6.48 | 6.48 | 6.06% | 49,826 |
| Apr 10, 2026 | 6.39 | 6.41 | 5.92 | 6.11 | 6.11 | -3.63% | 35,040 |
| Apr 9, 2026 | 6.38 | 6.44 | 6.15 | 6.34 | 6.34 | -0.94% | 63,715 |
| Apr 8, 2026 | 6.50 | 6.79 | 6.14 | 6.40 | 6.40 | 2.24% | 122,464 |
| Apr 7, 2026 | 5.70 | 6.33 | 5.55 | 6.26 | 6.26 | 8.68% | 81,038 |
| Apr 6, 2026 | 5.18 | 6.23 | 5.10 | 5.76 | 5.76 | 12.50% | 192,755 |
| Apr 2, 2026 | 4.74 | 5.21 | 4.45 | 5.12 | 5.12 | 4.70% | 107,976 |
| Apr 1, 2026 | 4.92 | 5.14 | 4.86 | 4.89 | 4.89 | -0.81% | 32,008 |
| Mar 31, 2026 | 4.89 | 5.05 | 4.70 | 4.93 | 4.93 | 2.28% | 144,016 |
| Mar 30, 2026 | 4.71 | 5.36 | 4.69 | 4.82 | 4.82 | 2.34% | 133,868 |
| Mar 27, 2026 | 5.31 | 5.48 | 4.57 | 4.71 | 4.71 | -12.62% | 176,687 |
| Mar 26, 2026 | 5.42 | 5.66 | 5.29 | 5.39 | 5.39 | -1.64% | 70,210 |
| Mar 25, 2026 | 5.73 | 5.96 | 5.30 | 5.48 | 5.48 | -4.36% | 68,858 |
| Mar 24, 2026 | 5.64 | 5.98 | 5.59 | 5.73 | 5.73 | 1.06% | 67,276 |
| Mar 23, 2026 | 5.45 | 5.80 | 5.22 | 5.67 | 5.67 | 6.48% | 63,451 |
| Mar 20, 2026 | 6.13 | 6.13 | 5.21 | 5.33 | 5.33 | -9.28% | 152,105 |
| Mar 19, 2026 | 6.55 | 6.74 | 5.85 | 5.87 | 5.87 | -10.65% | 127,121 |
| Mar 18, 2026 | 6.16 | 6.68 | 6.10 | 6.57 | 6.57 | 7.18% | 100,244 |
| Mar 17, 2026 | 6.10 | 6.50 | 6.04 | 6.13 | 6.13 | 2.94% | 82,414 |
| Mar 16, 2026 | 5.70 | 6.33 | 5.50 | 5.96 | 5.96 | 4.11% | 103,768 |
| Mar 13, 2026 | 6.00 | 6.53 | 5.54 | 5.72 | 5.72 | -3.38% | 112,234 |
| Mar 12, 2026 | 5.58 | 6.07 | 5.50 | 5.92 | 5.92 | 6.09% | 71,775 |
| Mar 11, 2026 | 5.49 | 5.60 | 5.38 | 5.58 | 5.58 | 2.57% | 34,178 |
| Mar 10, 2026 | 5.49 | 5.56 | 5.31 | 5.44 | 5.44 | -0.91% | 28,508 |
| Mar 9, 2026 | 5.32 | 5.54 | 5.18 | 5.49 | 5.49 | 2.52% | 44,558 |
| Mar 6, 2026 | 5.27 | 5.49 | 5.15 | 5.36 | 5.36 | 1.04% | 41,126 |
| Mar 5, 2026 | 5.41 | 5.57 | 5.25 | 5.30 | 5.30 | -3.81% | 37,520 |
| Mar 4, 2026 | 5.03 | 5.56 | 4.95 | 5.51 | 5.51 | 9.54% | 55,003 |
| Mar 3, 2026 | 5.04 | 5.20 | 4.80 | 5.03 | 5.03 | -4.01% | 80,107 |
| Mar 2, 2026 | 5.00 | 5.40 | 4.96 | 5.24 | 5.24 | 0.29% | 93,968 |
| Feb 27, 2026 | 5.26 | 5.49 | 4.96 | 5.23 | 5.23 | -2.52% | 74,616 |
| Feb 26, 2026 | 5.03 | 5.45 | 4.79 | 5.36 | 5.36 | 8.06% | 71,107 |
| Feb 25, 2026 | 5.05 | 5.27 | 4.90 | 4.96 | 4.96 | -1.59% | 59,207 |
| Feb 24, 2026 | 4.53 | 5.04 | 4.40 | 5.04 | 5.04 | 9.80% | 172,230 |
| Feb 23, 2026 | 4.65 | 4.95 | 4.49 | 4.59 | 4.59 | -0.97% | 79,541 |
| Feb 20, 2026 | 4.88 | 5.05 | 4.50 | 4.64 | 4.64 | -2.01% | 75,422 |
| Feb 19, 2026 | 4.47 | 4.83 | 4.29 | 4.73 | 4.73 | 4.65% | 63,174 |
| Feb 18, 2026 | 4.20 | 4.53 | 4.09 | 4.52 | 4.52 | 7.11% | 28,208 |
| Feb 17, 2026 | 4.24 | 4.24 | 3.97 | 4.22 | 4.22 | -0.24% | 47,701 |
| Feb 13, 2026 | 4.26 | 4.41 | 4.10 | 4.23 | 4.23 | 2.92% | 49,472 |
| Feb 12, 2026 | 4.09 | 4.25 | 4.01 | 4.11 | 4.11 | -0.48% | 34,189 |
| Feb 11, 2026 | 4.41 | 4.41 | 3.96 | 4.13 | 4.13 | -6.56% | 88,885 |
| Feb 10, 2026 | 4.45 | 4.60 | 4.25 | 4.42 | 4.42 | -0.67% | 89,039 |
| Feb 9, 2026 | 4.29 | 4.58 | 4.12 | 4.45 | 4.45 | 3.73% | 60,253 |
| Feb 6, 2026 | 4.03 | 4.35 | 4.01 | 4.29 | 4.29 | 9.44% | 74,864 |
| Feb 5, 2026 | 3.98 | 4.23 | 3.90 | 3.92 | 3.92 | -1.75% | 50,282 |
| Feb 4, 2026 | 4.35 | 4.35 | 3.88 | 3.99 | 3.99 | -6.56% | 40,164 |
| Feb 3, 2026 | 4.04 | 4.50 | 3.95 | 4.27 | 4.27 | 5.69% | 93,276 |
| Feb 2, 2026 | 4.08 | 4.25 | 4.00 | 4.04 | 4.04 | -1.22% | 61,274 |
| Jan 30, 2026 | 4.43 | 4.43 | 4.06 | 4.09 | 4.09 | -1.92% | 63,763 |
| Jan 29, 2026 | 4.92 | 4.92 | 4.10 | 4.17 | 4.17 | -15.07% | 218,696 |
| Jan 28, 2026 | 5.07 | 5.16 | 4.80 | 4.91 | 4.91 | -5.39% | 92,541 |
| Jan 27, 2026 | 5.09 | 5.25 | 4.93 | 5.19 | 5.19 | 2.37% | 66,897 |
| Jan 26, 2026 | 5.31 | 5.41 | 4.89 | 5.07 | 5.07 | -4.52% | 88,754 |
| Jan 23, 2026 | 5.42 | 5.42 | 5.11 | 5.31 | 5.31 | -2.03% | 60,810 |
| Jan 22, 2026 | 5.20 | 5.43 | 5.13 | 5.42 | 5.42 | 4.43% | 135,280 |
| Jan 21, 2026 | 4.75 | 5.24 | 4.74 | 5.19 | 5.19 | 9.73% | 141,740 |
| Jan 20, 2026 | 5.05 | 5.05 | 4.68 | 4.73 | 4.73 | -6.34% | 140,668 |
| Jan 16, 2026 | 5.01 | 5.40 | 5.01 | 5.05 | 5.05 | -1.17% | 110,338 |
| Jan 15, 2026 | 5.15 | 5.24 | 4.99 | 5.11 | 5.11 | -0.20% | 140,977 |
| Jan 14, 2026 | 5.25 | 5.43 | 4.95 | 5.12 | 5.12 | 0.39% | 201,024 |
| Jan 13, 2026 | 5.21 | 5.39 | 4.50 | 5.10 | 5.10 | -1.54% | 278,887 |
| Jan 12, 2026 | 6.50 | 6.68 | 5.00 | 5.18 | 5.18 | -19.00% | 380,598 |
| Jan 9, 2026 | 5.97 | 6.66 | 5.90 | 6.40 | 6.40 | 7.12% | 122,013 |
| Jan 8, 2026 | 6.21 | 6.49 | 5.95 | 5.97 | 5.97 | -4.94% | 44,098 |
| Jan 7, 2026 | 6.18 | 6.56 | 6.06 | 6.28 | 6.28 | 2.28% | 52,173 |
| Jan 6, 2026 | 5.79 | 6.29 | 5.71 | 6.14 | 6.14 | 6.60% | 42,814 |
| Jan 5, 2026 | 5.71 | 6.18 | 5.71 | 5.76 | 5.76 | -0.17% | 87,576 |
| Jan 2, 2026 | 5.83 | 5.92 | 5.54 | 5.77 | 5.77 | -1.70% | 53,864 |
| Dec 31, 2025 | 5.98 | 6.10 | 5.62 | 5.87 | 5.87 | -1.51% | 133,389 |
| Dec 30, 2025 | 5.90 | 6.27 | 5.80 | 5.96 | 5.96 | 1.19% | 52,810 |
| Dec 29, 2025 | 6.23 | 6.23 | 5.71 | 5.89 | 5.89 | -5.76% | 90,709 |
| Dec 26, 2025 | 6.36 | 6.56 | 6.16 | 6.25 | 6.25 | -1.73% | 36,685 |
| Dec 24, 2025 | 6.24 | 6.47 | 6.07 | 6.36 | 6.36 | 1.60% | 17,102 |
| Dec 23, 2025 | 6.49 | 6.66 | 6.02 | 6.26 | 6.26 | -2.80% | 68,684 |
| Dec 22, 2025 | 6.75 | 6.95 | 6.34 | 6.44 | 6.44 | -3.59% | 55,403 |
| Dec 19, 2025 | 6.05 | 6.81 | 6.05 | 6.68 | 6.68 | 10.60% | 97,171 |
| Dec 18, 2025 | 6.59 | 6.99 | 6.04 | 6.04 | 6.04 | -7.36% | 82,651 |
| Dec 17, 2025 | 6.48 | 6.84 | 6.48 | 6.52 | 6.52 | 1.40% | 41,899 |
| Dec 16, 2025 | 6.24 | 6.59 | 6.00 | 6.43 | 6.43 | 3.04% | 87,085 |
| Dec 15, 2025 | 6.84 | 6.85 | 6.24 | 6.24 | 6.24 | -7.83% | 135,002 |
| Dec 12, 2025 | 6.87 | 7.01 | 6.66 | 6.77 | 6.77 | -1.60% | 94,213 |
| Dec 11, 2025 | 6.65 | 7.03 | 6.50 | 6.88 | 6.88 | 2.99% | 124,054 |
| Dec 10, 2025 | 6.14 | 6.70 | 6.11 | 6.68 | 6.68 | 7.22% | 117,126 |
| Dec 9, 2025 | 5.84 | 6.30 | 5.77 | 6.23 | 6.23 | 6.31% | 168,439 |
| Dec 8, 2025 | 5.66 | 6.10 | 5.42 | 5.86 | 5.86 | 1.56% | 275,167 |
| Dec 5, 2025 | 6.52 | 6.55 | 5.66 | 5.77 | 5.77 | -8.27% | 425,537 |
| Dec 4, 2025 | 7.90 | 7.90 | 6.11 | 6.29 | 6.29 | -12.88% | 738,412 |
| Dec 3, 2025 | 9.30 | 9.54 | 7.21 | 7.22 | 7.22 | -22.03% | 3,457,894 |