NASDAQ : CLNN
Clene Inc. — Price history
Consumer Staples · Packaged Foods · United States
Last price 3.9 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 55.43M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Clene Inc. (CLNN) closed at 3.825 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.85 | 3.925 | 3.77 | 3.825 | 22,417 | -0.13% |
| 2026-10-30 | 3.87 | 3.95 | 3.75 | 3.83 | 47,091 | -1.79% |
| 2026-10-29 | 3.97 | 3.99 | 3.87 | 3.9 | 34,254 | -3.23% |
| 2026-10-28 | 3.96 | 4.05 | 3.9 | 4.03 | 44,069 | +1.51% |
| 2026-10-27 | 3.84 | 3.99 | 3.84 | 3.97 | 31,305 | +3.39% |
| 2026-10-26 | 3.92 | 3.92 | 3.78 | 3.84 | 33,860 | -1.03% |
| 2026-10-23 | 3.79 | 3.97 | 3.77 | 3.88 | 21,396 | +0.00% |
| 2026-10-22 | 3.73 | 4.01 | 3.63 | 3.88 | 124,247 | +3.19% |
| 2026-10-21 | 3.76 | 4 | 3.71 | 3.76 | 84,562 | +0.80% |
| 2026-10-20 | 3.52 | 4.05 | 3.196 | 3.73 | 202,009 | +13.37% |
| 2026-10-19 | 3.3 | 3.391 | 3.1 | 3.29 | 88,490 | +6.13% |
| 2026-10-16 | 3.39 | 3.39 | 3.015 | 3.1 | 204,442 | -6.20% |
| 2026-10-15 | 3.25 | 3.439 | 3.2 | 3.305 | 134,070 | -0.15% |
| 2026-10-14 | 3.38 | 3.4 | 3.235 | 3.31 | 71,549 | -2.36% |
| 2026-10-13 | 3.69 | 3.695 | 3.36 | 3.39 | 114,659 | -7.88% |
| 2026-10-12 | 3.93 | 3.93 | 3.671 | 3.68 | 73,997 | -4.66% |
| 2026-10-09 | 3.83 | 3.955 | 3.8 | 3.86 | 48,131 | -0.52% |
| 2026-10-08 | 3.94 | 3.959 | 3.77 | 3.88 | 82,332 | -1.02% |
| 2026-10-07 | 3.85 | 4.01 | 3.71 | 3.92 | 40,897 | +1.29% |
| 2026-10-06 | 3.92 | 4.04 | 3.8 | 3.87 | 44,979 | -1.02% |
| 2026-10-05 | 4.09 | 4.11 | 3.8 | 3.91 | 278,243 | -4.17% |
| 2026-10-02 | 4.08 | 4.17 | 3.97 | 4.08 | 61,482 | +1.49% |
| 2026-10-01 | 4.1 | 4.15 | 4 | 4.02 | 100,033 | -1.47% |
| 2026-09-30 | 4.14 | 4.327 | 4.01 | 4.08 | 52,007 | -0.49% |
| 2026-09-29 | 4.1 | 4.259 | 4.06 | 4.1 | 70,384 | +0.99% |
| 2026-09-28 | 4.24 | 4.37 | 4.01 | 4.06 | 91,733 | -5.58% |
| 2026-09-25 | 4.15 | 4.49 | 4.12 | 4.3 | 136,464 | +2.14% |
| 2026-09-24 | 4.27 | 4.375 | 4.09 | 4.21 | 47,751 | -1.86% |
| 2026-09-23 | 4.36 | 4.438 | 4.145 | 4.29 | 75,250 | -2.05% |
| 2026-09-22 | 4.51 | 4.7 | 4.27 | 4.38 | 135,773 | -3.52% |
| 2026-09-21 | 4.4 | 4.7 | 4.4 | 4.54 | 109,706 | +4.37% |
| 2026-09-18 | 4.16 | 4.44 | 4.05 | 4.35 | 191,432 | +4.82% |
| 2026-09-17 | 3.86 | 4.23 | 3.81 | 4.15 | 138,806 | +7.51% |
| 2026-09-16 | 4.05 | 4.37 | 3.843 | 3.86 | 256,176 | -3.98% |
| 2026-09-15 | 3.25 | 4.18 | 3.25 | 4.02 | 479,089 | +22.56% |
| 2026-09-14 | 3.57 | 3.72 | 3.26 | 3.28 | 140,858 | -8.12% |
| 2026-09-11 | 3.72 | 3.76 | 3.52 | 3.57 | 124,974 | -2.19% |
| 2026-09-10 | 3.67 | 3.931 | 3.605 | 3.65 | 113,157 | -1.88% |
| 2026-09-09 | 3.67 | 3.84 | 3.48 | 3.72 | 159,325 | +2.76% |
| 2026-09-08 | 3.82 | 3.82 | 3.6 | 3.62 | 252,784 | -5.97% |
| 2026-09-04 | 3.92 | 4 | 3.72 | 3.85 | 122,560 | -3.63% |
| 2026-09-03 | 4.18 | 4.217 | 3.75 | 3.995 | 145,077 | -3.97% |
| 2026-09-02 | 4.1 | 4.28 | 3.88 | 4.16 | 107,569 | +1.34% |
| 2026-09-01 | 4.22 | 4.42 | 4.02 | 4.105 | 159,512 | -4.09% |
| 2026-08-31 | 4.31 | 4.32 | 4.114 | 4.28 | 41,282 | +1.18% |
| 2026-08-28 | 4.43 | 4.737 | 4.17 | 4.23 | 59,664 | -5.37% |
| 2026-08-27 | 4.67 | 4.802 | 4.4 | 4.47 | 32,984 | -3.87% |
| 2026-08-26 | 4.43 | 4.745 | 4.26 | 4.65 | 89,851 | +4.73% |
| 2026-08-25 | 4.47 | 4.58 | 4.2 | 4.44 | 112,100 | +0.11% |
| 2026-08-24 | 4.31 | 4.53 | 4.24 | 4.435 | 37,313 | +2.66% |
| 2026-08-21 | 4.4 | 4.41 | 4.133 | 4.32 | 28,891 | -1.14% |
| 2026-08-20 | 4.24 | 4.37 | 4.1 | 4.37 | 23,083 | +4.30% |
| 2026-08-19 | 4.18 | 4.34 | 4.1 | 4.19 | 49,341 | +2.44% |
| 2026-08-18 | 4.19 | 4.469 | 4.08 | 4.09 | 73,367 | -2.62% |
| 2026-08-17 | 4.14 | 4.4 | 4.1 | 4.2 | 59,399 | +1.45% |
| 2026-08-14 | 4.16 | 4.25 | 4.1 | 4.14 | 58,955 | -1.19% |
| 2026-08-13 | 4.15 | 4.22 | 4.01 | 4.19 | 71,839 | +2.95% |
| 2026-08-12 | 4.38 | 4.455 | 3.955 | 4.07 | 166,057 | -6.86% |
| 2026-08-11 | 5.06 | 5.11 | 4.35 | 4.37 | 265,761 | -15.31% |
| 2026-08-10 | 5.3 | 5.35 | 4.14 | 5.16 | 300,961 | -2.27% |
| 2026-08-07 | 5.37 | 5.569 | 5.269 | 5.28 | 50,395 | -1.12% |
| 2026-08-06 | 5.4 | 5.556 | 5.31 | 5.34 | 22,206 | -0.74% |
| 2026-08-05 | 5.4 | 5.48 | 5.26 | 5.38 | 46,523 | +1.89% |
| 2026-08-04 | 5.33 | 5.415 | 5.23 | 5.28 | 45,982 | +1.73% |
| 2026-08-03 | 5.01 | 5.31 | 5.01 | 5.19 | 27,258 | +3.49% |
| 2026-07-31 | 5.04 | 5.427 | 4.94 | 5.015 | 33,748 | -0.50% |
| 2026-07-30 | 4.78 | 5.13 | 4.78 | 5.04 | 37,350 | +6.78% |
| 2026-07-29 | 4.87 | 5.04 | 4.63 | 4.72 | 140,746 | -5.41% |
| 2026-07-28 | 5.4 | 5.4 | 4.89 | 4.99 | 93,043 | -8.61% |
| 2026-07-27 | 5.39 | 5.467 | 5.29 | 5.46 | 28,258 | +1.30% |
| 2026-07-24 | 5.5 | 5.5 | 5.31 | 5.39 | 48,257 | -1.64% |
| 2026-07-23 | 5.73 | 5.891 | 5.45 | 5.48 | 85,518 | -5.84% |
| 2026-07-22 | 5.89 | 5.96 | 5.66 | 5.82 | 42,792 | -0.51% |
| 2026-07-21 | 5.75 | 5.96 | 5.69 | 5.85 | 72,499 | +2.09% |
| 2026-07-20 | 5.85 | 6.017 | 5.72 | 5.73 | 39,992 | -3.21% |
| 2026-07-17 | 5.59 | 6.015 | 5.57 | 5.92 | 83,174 | +4.04% |
| 2026-07-16 | 6.13 | 6.13 | 5.58 | 5.69 | 97,068 | -5.48% |
| 2026-07-15 | 6.16 | 6.43 | 6.02 | 6.02 | 53,979 | -2.75% |
| 2026-07-14 | 6.24 | 6.55 | 6.17 | 6.19 | 73,125 | -3.13% |
| 2026-07-13 | 6.29 | 6.39 | 6.09 | 6.39 | 72,591 | +1.91% |
| 2026-07-10 | 6.28 | 6.38 | 6.03 | 6.27 | 33,705 | +0.32% |
| 2026-07-09 | 6.15 | 6.385 | 6.12 | 6.25 | 50,244 | +2.80% |
| 2026-07-08 | 6.01 | 6.21 | 6 | 6.08 | 41,043 | -0.65% |
| 2026-07-07 | 6.1 | 6.16 | 5.83 | 6.12 | 71,775 | +1.83% |
| 2026-07-06 | 6.07 | 6.23 | 5.96 | 6.01 | 40,801 | -1.48% |
| 2026-07-02 | 6.2 | 6.422 | 6.03 | 6.1 | 30,035 | -0.49% |
| 2026-07-01 | 6.12 | 6.29 | 6.05 | 6.13 | 37,996 | -0.41% |
| 2026-06-30 | 6.32 | 6.375 | 6.03 | 6.155 | 75,802 | -2.84% |
| 2026-06-29 | 6.13 | 6.43 | 6.08 | 6.335 | 106,316 | +4.54% |
| 2026-06-26 | 5.82 | 6.08 | 5.61 | 6.06 | 104,311 | +4.66% |
| 2026-06-25 | 5.65 | 6.08 | 5.6 | 5.79 | 106,080 | +0.87% |
| 2026-06-24 | 5.69 | 5.85 | 5.62 | 5.74 | 43,816 | -0.52% |
| 2026-06-23 | 5.82 | 6.11 | 5.61 | 5.77 | 56,932 | -2.04% |
| 2026-06-22 | 6.08 | 6.46 | 5.8 | 5.89 | 203,796 | -2.00% |
| 2026-06-18 | 5.85 | 6.07 | 5.8 | 6.01 | 66,246 | +1.35% |
| 2026-06-17 | 5.74 | 6.14 | 5.7 | 5.93 | 74,617 | +1.37% |
| 2026-06-16 | 5.69 | 5.945 | 5.5 | 5.85 | 189,981 | +1.39% |
| 2026-06-15 | 5.99 | 6.06 | 5.75 | 5.77 | 64,803 | -1.20% |
| 2026-06-12 | 5.52 | 5.89 | 5.41 | 5.84 | 78,536 | +5.61% |
| 2026-06-11 | 5.52 | 5.58 | 5.41 | 5.53 | 72,416 | +0.55% |
| 2026-06-10 | 5.54 | 5.69 | 5.31 | 5.5 | 125,451 | -1.26% |
| 2026-06-09 | 5.34 | 5.715 | 5.25 | 5.57 | 103,582 | +4.50% |
| 2026-06-08 | 5.53 | 5.69 | 5.29 | 5.33 | 87,009 | -2.20% |
| 2026-06-05 | 5.77 | 5.77 | 5.38 | 5.45 | 114,659 | -6.36% |
| 2026-06-04 | 5.79 | 6 | 5.65 | 5.82 | 60,093 | +1.04% |
| 2026-06-03 | 5.85 | 5.87 | 5.54 | 5.76 | 117,664 | -1.87% |
| 2026-06-02 | 6.13 | 6.24 | 5.75 | 5.87 | 155,212 | -3.93% |
| 2026-06-01 | 6.552 | 6.552 | 5.96 | 6.11 | 163,220 | -6.86% |
| 2026-05-29 | 6.62 | 6.7 | 6.44 | 6.56 | 76,894 | -2.09% |
| 2026-05-28 | 6.69 | 6.74 | 6.42 | 6.7 | 131,654 | +0.15% |
| 2026-05-27 | 6.58 | 6.76 | 6.47 | 6.69 | 94,735 | +1.83% |
| 2026-05-26 | 6.68 | 6.77 | 6.38 | 6.57 | 105,364 | -1.94% |
| 2026-05-22 | 6.85 | 6.9 | 6.55 | 6.7 | 107,160 | -1.62% |
| 2026-05-21 | 6.84 | 6.93 | 6.57 | 6.81 | 132,429 | -1.30% |
| 2026-05-20 | 6.36 | 6.9 | 6.319 | 6.9 | 116,484 | +8.15% |
| 2026-05-19 | 6.77 | 6.86 | 6.31 | 6.38 | 159,558 | -6.04% |
| 2026-05-18 | 7.21 | 7.21 | 6.6 | 6.79 | 142,203 | -4.90% |
| 2026-05-15 | 6.79 | 7.368 | 6.71 | 7.14 | 151,599 | +1.28% |
| 2026-05-14 | 6.31 | 7.29 | 6.01 | 7.05 | 272,168 | +8.46% |
| 2026-05-13 | 6.36 | 6.53 | 6.11 | 6.5 | 161,094 | +0.00% |