-
5 DAY PERFORMANCE
-10.60% -
1 MONTH PERFORMANCE
-26.36% -
3 MONTH PERFORMANCE
-23.58% -
6 MONTH PERFORMANCE
-44.37% -
YEAR-TO-DATE PERFORMANCE
-31.70% -
1 YEAR PERFORMANCE
-57.37%
Clene Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $4.02 | $4.05 (0.75%) | $4.19 | $3.91 | 44,647 | $26.31 M |
| 11/21/2024 | $4.10 | $4.01 (-2.2%) | $4.18 | $3.90 | 129,703 | $26.25 M |
| 11/20/2024 | $4.66 | $4.09 (-12.23%) | $4.78 | $3.88 | 130,311 | $26.77 M |
| 11/19/2024 | $4.38 | $4.66 (6.39%) | $4.74 | $4.33 | 50,324 | $30.50 M |
| 11/18/2024 | $4.61 | $4.40 (-4.56%) | $4.65 | $4.30 | 47,200 | $28.80 M |
| 11/15/2024 | $4.63 | $4.53 (-2.16%) | $4.80 | $4.34 | 82,121 | $29.71 M |
| 11/14/2024 | $4.91 | $4.69 (-4.48%) | $5.20 | $4.52 | 75,754 | $30.76 M |
| 11/13/2024 | $5.11 | $4.82 (-5.68%) | $5.20 | $4.65 | 123,412 | $31.61 M |
| 11/12/2024 | $5.45 | $5.30 (-2.75%) | $5.79 | $5.06 | 36,811 | $34.76 M |
| 11/11/2024 | $5.66 | $5.41 (-4.42%) | $5.79 | $5.32 | 41,441 | $35.48 M |
| 11/08/2024 | $6.04 | $5.69 (-5.79%) | $6.04 | $5.51 | 95,500 | $37.31 M |
| 11/07/2024 | $5.69 | $5.89 (3.51%) | $5.97 | $5.54 | 50,746 | $38.63 M |
| 11/06/2024 | $5.97 | $5.72 (-4.19%) | $5.97 | $5.55 | 43,604 | $37.51 M |
| 11/05/2024 | $5.77 | $5.77 (0%) | $5.98 | $5.58 | 23,120 | $37.84 M |
| 11/04/2024 | $6.22 | $5.67 (-8.84%) | $6.32 | $5.67 | 58,910 | $37.18 M |
| 11/01/2024 | $6.38 | $6.11 (-4.23%) | $6.50 | $5.95 | 24,612 | $40.07 M |
| 10/31/2024 | $6.28 | $6.35 (1.11%) | $6.46 | $6.02 | 41,234 | $41.64 M |
| 10/30/2024 | $6.38 | $6.24 (-2.19%) | $6.48 | $6.07 | 38,700 | $40.92 M |
| 10/29/2024 | $5.86 | $6.38 (8.87%) | $6.38 | $5.77 | 50,960 | $41.84 M |
| 10/28/2024 | $5.43 | $5.87 (8.1%) | $5.87 | $5.43 | 75,145 | $38.49 M |
| 10/25/2024 | $5.23 | $5.35 (2.29%) | $5.63 | $5.23 | 48,300 | $35.08 M |
| 10/24/2024 | $5.40 | $5.27 (-2.41%) | $5.41 | $5.00 | 72,444 | $34.56 M |
| 10/23/2024 | $5.48 | $5.40 (-1.46%) | $5.61 | $5.20 | 37,754 | $35.41 M |
| 10/22/2024 | $5.77 | $5.50 (-4.68%) | $5.79 | $5.19 | 38,712 | $36.07 M |
| 10/21/2024 | $5.55 | $5.71 (2.88%) | $5.71 | $5.35 | 39,600 | $37.45 M |
| 10/18/2024 | $5.32 | $5.56 (4.51%) | $5.63 | $5.31 | 57,400 | $36.46 M |
| 10/17/2024 | $5.60 | $5.34 (-4.64%) | $5.64 | $5.18 | 64,500 | $35.02 M |
| 10/16/2024 | $5.85 | $5.67 (-3.08%) | $5.93 | $5.60 | 37,421 | $37.18 M |
| 10/15/2024 | $5.81 | $5.85 (0.69%) | $6.10 | $5.64 | 67,117 | $38.36 M |
| 10/14/2024 | $5.61 | $5.75 (2.5%) | $5.99 | $5.60 | 76,500 | $37.71 M |
| 10/11/2024 | $5.55 | $5.57 (0.36%) | $5.78 | $5.36 | 31,923 | $36.53 M |
| 10/10/2024 | $5.85 | $5.51 (-5.81%) | $5.99 | $5.43 | 66,155 | $36.13 M |
| 10/09/2024 | $5.20 | $5.85 (12.5%) | $5.95 | $5.20 | 125,607 | $38.36 M |
| 10/08/2024 | $5.39 | $5.13 (-4.82%) | $5.54 | $5.10 | 50,600 | $33.64 M |
| 10/07/2024 | $5.30 | $5.32 (0.38%) | $5.84 | $5.15 | 158,325 | $34.89 M |
| 10/04/2024 | $5.00 | $5.30 (6%) | $5.30 | $4.77 | 126,103 | $34.76 M |
| 10/03/2024 | $5.00 | $4.95 (-1%) | $5.19 | $4.63 | 63,507 | $32.46 M |
| 10/02/2024 | $4.60 | $4.89 (6.3%) | $5.30 | $4.47 | 83,600 | $32.07 M |
| 10/01/2024 | $4.60 | $4.60 (0%) | $4.69 | $4.50 | 55,400 | $30.17 M |
| 09/30/2024 | $4.55 | $4.59 (0.88%) | $4.74 | $4.38 | 96,731 | $30.10 M |
| 09/27/2024 | $4.58 | $4.82 (5.24%) | $4.84 | $4.57 | 35,907 | $31.61 M |
| 09/26/2024 | $4.61 | $4.57 (-0.87%) | $4.91 | $4.53 | 33,130 | $29.97 M |
| 09/25/2024 | $4.46 | $4.66 (4.48%) | $4.70 | $4.34 | 85,223 | $30.56 M |
| 09/24/2024 | $4.54 | $4.41 (-2.86%) | $4.61 | $4.23 | 46,027 | $28.92 M |
| 09/23/2024 | $5.00 | $4.48 (-10.4%) | $5.03 | $4.46 | 94,000 | $29.38 M |
| 09/20/2024 | $5.25 | $5.00 (-4.76%) | $5.30 | $4.92 | 62,500 | $32.79 M |
| 09/19/2024 | $5.15 | $5.19 (0.78%) | $5.29 | $4.92 | 124,400 | $34.04 M |
| 09/18/2024 | $5.25 | $5.02 (-4.38%) | $5.46 | $4.89 | 106,226 | $32.92 M |
| 09/17/2024 | $5.71 | $5.29 (-7.36%) | $5.89 | $4.89 | 193,700 | $34.69 M |
| 09/16/2024 | $6.70 | $5.59 (-16.57%) | $6.83 | $5.51 | 200,219 | $36.66 M |
| 09/13/2024 | $6.43 | $6.74 (4.82%) | $6.74 | $6.26 | 40,700 | $44.20 M |
| 09/12/2024 | $6.15 | $6.34 (3.09%) | $6.39 | $5.82 | 39,700 | $41.58 M |
| 09/11/2024 | $5.92 | $6.09 (2.87%) | $6.14 | $5.50 | 68,400 | $39.94 M |
| 09/10/2024 | $6.00 | $5.82 (-3%) | $6.10 | $5.70 | 62,963 | $38.17 M |
| 09/09/2024 | $5.95 | $5.75 (-3.36%) | $5.95 | $5.73 | 63,900 | $37.71 M |
| 09/06/2024 | $6.22 | $5.93 (-4.66%) | $6.22 | $5.70 | 57,400 | $38.89 M |
| 09/05/2024 | $6.66 | $6.31 (-5.26%) | $6.90 | $6.22 | 143,034 | $41.38 M |
| 09/04/2024 | $6.00 | $6.66 (11%) | $6.70 | $5.68 | 124,650 | $43.68 M |
| 09/03/2024 | $5.32 | $5.92 (11.28%) | $5.92 | $5.32 | 152,200 | $38.82 M |
| 08/30/2024 | $5.50 | $5.27 (-4.18%) | $5.56 | $5.10 | 23,504 | $34.56 M |
| 08/29/2024 | $5.65 | $5.38 (-4.78%) | $5.65 | $5.33 | 6,930 | $35.28 M |
| 08/28/2024 | $5.62 | $5.65 (0.53%) | $5.70 | $5.21 | 29,104 | $37.05 M |
| 08/27/2024 | $5.51 | $5.60 (1.63%) | $5.81 | $5.45 | 105,568 | $36.72 M |
| 08/26/2024 | $5.48 | $5.59 (2.01%) | $5.72 | $5.25 | 155,924 | $36.66 M |
| 08/23/2024 | $5.34 | $5.40 (1.12%) | $5.48 | $5.16 | 89,288 | $35.41 M |
| 08/22/2024 | $5.20 | $5.30 (1.92%) | $5.38 | $5.15 | 18,900 | $34.76 M |