Clene Inc. (CLNN)
NASDAQ: CLNN · Real-Time Price · USD
6.06
+0.27 (4.66%)
At close: Jun 26, 2026, 4:00 PM EDT
6.03
-0.03 (-0.50%)
After-hours: Jun 26, 2026, 7:30 PM EDT
Clene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.82 | 6.08 | 5.61 | 6.06 | 6.06 | 4.66% | 103,142 |
| Jun 25, 2026 | 5.65 | 6.08 | 5.60 | 5.79 | 5.79 | 0.87% | 106,080 |
| Jun 24, 2026 | 5.69 | 5.85 | 5.62 | 5.74 | 5.74 | -0.52% | 43,216 |
| Jun 23, 2026 | 5.82 | 6.11 | 5.61 | 5.77 | 5.77 | -2.04% | 56,932 |
| Jun 22, 2026 | 6.08 | 6.46 | 5.80 | 5.89 | 5.89 | -2.00% | 203,796 |
| Jun 18, 2026 | 5.85 | 6.07 | 5.80 | 6.01 | 6.01 | 1.35% | 66,246 |
| Jun 17, 2026 | 5.74 | 6.14 | 5.70 | 5.93 | 5.93 | 1.37% | 74,617 |
| Jun 16, 2026 | 5.69 | 5.95 | 5.50 | 5.85 | 5.85 | 1.39% | 189,981 |
| Jun 15, 2026 | 5.99 | 6.06 | 5.75 | 5.77 | 5.77 | -1.20% | 64,803 |
| Jun 12, 2026 | 5.52 | 5.89 | 5.41 | 5.84 | 5.84 | 5.61% | 78,536 |
| Jun 11, 2026 | 5.52 | 5.58 | 5.41 | 5.53 | 5.53 | 0.55% | 72,416 |
| Jun 10, 2026 | 5.54 | 5.69 | 5.31 | 5.50 | 5.50 | -1.26% | 125,451 |
| Jun 9, 2026 | 5.34 | 5.72 | 5.25 | 5.57 | 5.57 | 4.50% | 103,582 |
| Jun 8, 2026 | 5.53 | 5.69 | 5.29 | 5.33 | 5.33 | -2.20% | 87,009 |
| Jun 5, 2026 | 5.77 | 5.77 | 5.38 | 5.45 | 5.45 | -6.36% | 114,659 |
| Jun 4, 2026 | 5.79 | 6.00 | 5.65 | 5.82 | 5.82 | 1.04% | 60,093 |
| Jun 3, 2026 | 5.85 | 5.87 | 5.54 | 5.76 | 5.76 | -1.87% | 117,664 |
| Jun 2, 2026 | 6.13 | 6.24 | 5.75 | 5.87 | 5.87 | -3.93% | 155,212 |
| Jun 1, 2026 | 6.55 | 6.55 | 5.96 | 6.11 | 6.11 | -6.86% | 163,220 |
| May 29, 2026 | 6.62 | 6.70 | 6.44 | 6.56 | 6.56 | -2.09% | 76,894 |
| May 28, 2026 | 6.69 | 6.74 | 6.42 | 6.70 | 6.70 | 0.15% | 131,654 |
| May 27, 2026 | 6.58 | 6.76 | 6.47 | 6.69 | 6.69 | 1.83% | 94,735 |
| May 26, 2026 | 6.68 | 6.77 | 6.38 | 6.57 | 6.57 | -1.94% | 105,364 |
| May 22, 2026 | 6.85 | 6.90 | 6.55 | 6.70 | 6.70 | -1.62% | 107,160 |
| May 21, 2026 | 6.84 | 6.93 | 6.57 | 6.81 | 6.81 | -1.30% | 132,429 |
| May 20, 2026 | 6.36 | 6.90 | 6.32 | 6.90 | 6.90 | 8.15% | 116,484 |
| May 19, 2026 | 6.77 | 6.86 | 6.31 | 6.38 | 6.38 | -6.04% | 159,558 |
| May 18, 2026 | 7.21 | 7.21 | 6.60 | 6.79 | 6.79 | -4.90% | 142,203 |
| May 15, 2026 | 6.79 | 7.37 | 6.71 | 7.14 | 7.14 | 1.28% | 151,599 |
| May 14, 2026 | 6.31 | 7.29 | 6.01 | 7.05 | 7.05 | 8.46% | 272,168 |
| May 13, 2026 | 6.36 | 6.53 | 6.11 | 6.50 | 6.50 | - | 161,094 |
| May 12, 2026 | 6.45 | 6.62 | 5.87 | 6.50 | 6.50 | - | 436,265 |
| May 11, 2026 | 7.28 | 7.71 | 6.50 | 6.50 | 6.50 | -10.71% | 380,749 |
| May 8, 2026 | 7.46 | 7.46 | 6.97 | 7.28 | 7.28 | -1.49% | 184,282 |
| May 7, 2026 | 7.08 | 7.51 | 6.81 | 7.39 | 7.39 | 3.21% | 439,068 |
| May 6, 2026 | 6.61 | 7.50 | 6.60 | 7.16 | 7.16 | 8.81% | 544,723 |
| May 5, 2026 | 7.29 | 7.42 | 6.55 | 6.58 | 6.58 | -18.67% | 1,313,226 |
| May 4, 2026 | 7.47 | 8.67 | 6.31 | 8.09 | 8.09 | 31.76% | 22,202,000 |
| May 1, 2026 | 6.21 | 6.21 | 5.69 | 6.14 | 6.14 | -0.32% | 62,642 |
| Apr 30, 2026 | 5.87 | 6.24 | 5.86 | 6.16 | 6.16 | 6.21% | 58,883 |
| Apr 29, 2026 | 5.96 | 6.10 | 5.15 | 5.80 | 5.80 | -0.85% | 130,922 |
| Apr 28, 2026 | 6.04 | 6.21 | 5.85 | 5.85 | 5.85 | -3.47% | 26,268 |
| 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 |