-
5 DAY PERFORMANCE
+8.04% -
1 MONTH PERFORMANCE
-14.34% -
3 MONTH PERFORMANCE
-32.02% -
6 MONTH PERFORMANCE
-43.13% -
YEAR-TO-DATE PERFORMANCE
-18.38% -
1 YEAR PERFORMANCE
-51.60%
Clene Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $4.58 | $4.82 (5.24%) | $4.84 | $4.57 | 35,907 | $619.19 M |
| 09/26/2024 | $4.61 | $4.57 (-0.87%) | $4.91 | $4.53 | 33,130 | $587.08 M |
| 09/25/2024 | $4.46 | $4.66 (4.48%) | $4.70 | $4.34 | 85,223 | $598.64 M |
| 09/24/2024 | $4.54 | $4.41 (-2.86%) | $4.61 | $4.23 | 46,027 | $566.52 M |
| 09/23/2024 | $5.00 | $4.48 (-10.4%) | $5.03 | $4.46 | 94,000 | $575.52 M |
| 09/20/2024 | $5.25 | $5.00 (-4.76%) | $5.30 | $4.92 | 62,500 | $642.32 M |
| 09/19/2024 | $5.15 | $5.19 (0.78%) | $5.29 | $4.92 | 124,400 | $666.73 M |
| 09/18/2024 | $5.25 | $5.02 (-4.38%) | $5.46 | $4.89 | 106,226 | $644.89 M |
| 09/17/2024 | $5.71 | $5.29 (-7.36%) | $5.89 | $4.89 | 193,700 | $679.57 M |
| 09/16/2024 | $6.70 | $5.59 (-16.57%) | $6.83 | $5.51 | 200,219 | $718.11 M |
| 09/13/2024 | $6.43 | $6.74 (4.82%) | $6.74 | $6.26 | 40,700 | $865.84 M |
| 09/12/2024 | $6.15 | $6.34 (3.09%) | $6.39 | $5.82 | 39,700 | $814.46 M |
| 09/11/2024 | $5.92 | $6.09 (2.87%) | $6.14 | $5.50 | 68,400 | $782.34 M |
| 09/10/2024 | $6.00 | $5.82 (-3%) | $6.10 | $5.70 | 62,963 | $747.66 M |
| 09/09/2024 | $5.95 | $5.75 (-3.36%) | $5.95 | $5.73 | 63,900 | $738.67 M |
| 09/06/2024 | $6.22 | $5.93 (-4.66%) | $6.22 | $5.70 | 57,400 | $761.79 M |
| 09/05/2024 | $6.66 | $6.31 (-5.26%) | $6.90 | $6.22 | 143,034 | $810.61 M |
| 09/04/2024 | $6.00 | $6.66 (11%) | $6.70 | $5.68 | 124,650 | $855.57 M |
| 09/03/2024 | $5.32 | $5.92 (11.28%) | $5.92 | $5.32 | 152,200 | $760.50 M |
| 08/30/2024 | $5.50 | $5.27 (-4.18%) | $5.56 | $5.10 | 23,504 | $677.00 M |
| 08/29/2024 | $5.65 | $5.38 (-4.78%) | $5.65 | $5.33 | 6,930 | $691.13 M |
| 08/28/2024 | $5.62 | $5.65 (0.53%) | $5.70 | $5.21 | 29,104 | $725.82 M |
| 08/27/2024 | $5.51 | $5.60 (1.63%) | $5.81 | $5.45 | 105,568 | $719.40 M |
| 08/26/2024 | $5.48 | $5.59 (2.01%) | $5.72 | $5.25 | 155,924 | $718.11 M |
| 08/23/2024 | $5.34 | $5.40 (1.12%) | $5.48 | $5.16 | 89,288 | $693.70 M |
| 08/22/2024 | $5.20 | $5.30 (1.92%) | $5.38 | $5.15 | 18,900 | $680.86 M |
| 08/21/2024 | $5.18 | $5.16 (-0.39%) | $5.29 | $5.03 | 40,900 | $662.87 M |
| 08/20/2024 | $5.34 | $5.20 (-2.62%) | $5.54 | $5.13 | 25,140 | $668.01 M |
| 08/19/2024 | $5.20 | $5.30 (1.92%) | $5.45 | $5.02 | 84,462 | $680.86 M |
| 08/16/2024 | $4.87 | $5.15 (5.75%) | $5.20 | $4.70 | 60,437 | $661.59 M |
| 08/15/2024 | $4.96 | $4.88 (-1.61%) | $5.09 | $4.76 | 37,639 | $626.90 M |
| 08/14/2024 | $5.12 | $4.96 (-3.13%) | $5.26 | $4.80 | 56,645 | $637.18 M |
| 08/13/2024 | $5.29 | $5.07 (-4.16%) | $5.66 | $4.91 | 147,545 | $651.31 M |
| 08/12/2024 | $5.10 | $5.11 (0.2%) | $5.24 | $4.87 | 53,341 | $656.45 M |
| 08/09/2024 | $4.42 | $5.06 (14.48%) | $5.44 | $4.22 | 86,300 | $650.03 M |
| 08/08/2024 | $4.36 | $4.41 (1.15%) | $4.50 | $4.17 | 58,888 | $566.52 M |
| 08/07/2024 | $5.60 | $4.50 (-19.64%) | $6.19 | $4.50 | 484,700 | $578.09 M |
| 08/06/2024 | $4.12 | $5.88 (42.72%) | $6.96 | $4.12 | 3.74 M | $755.37 M |
| 08/05/2024 | $4.19 | $4.00 (-4.53%) | $4.19 | $3.82 | 43,114 | $513.85 M |
| 08/02/2024 | $4.45 | $4.33 (-2.7%) | $4.59 | $4.31 | 16,447 | $556.25 M |
| 08/01/2024 | $4.58 | $4.48 (-2.18%) | $4.61 | $4.35 | 13,635 | $575.52 M |
| 07/31/2024 | $4.51 | $4.55 (0.89%) | $4.56 | $4.40 | 25,749 | $584.51 M |
| 07/30/2024 | $4.47 | $4.51 (0.89%) | $4.61 | $4.42 | 15,644 | $579.37 M |
| 07/29/2024 | $4.65 | $4.52 (-2.8%) | $4.65 | $4.42 | 23,627 | $580.66 M |
| 07/26/2024 | $4.42 | $4.49 (1.58%) | $4.67 | $4.40 | 22,500 | $576.80 M |
| 07/25/2024 | $4.51 | $4.46 (-1.11%) | $4.71 | $4.42 | 19,066 | $572.95 M |
| 07/24/2024 | $4.51 | $4.53 (0.44%) | $4.68 | $4.51 | 9,100 | $581.94 M |
| 07/23/2024 | $4.49 | $4.63 (3.12%) | $4.63 | $4.30 | 39,349 | $594.79 M |
| 07/22/2024 | $4.33 | $4.49 (3.7%) | $4.53 | $4.30 | 60,800 | $576.80 M |
| 07/19/2024 | $4.84 | $4.33 (-10.54%) | $4.92 | $4.23 | 60,109 | $556.25 M |
| 07/18/2024 | $4.83 | $4.80 (-0.62%) | $5.09 | $4.70 | 81,921 | $616.63 M |
| 07/17/2024 | $4.86 | $4.79 (-1.44%) | $4.94 | $4.75 | 36,100 | $615.34 M |
| 07/16/2024 | $4.99 | $4.90 (-1.8%) | $5.02 | $4.90 | 34,500 | $629.47 M |
| 07/15/2024 | $5.23 | $5.00 (-4.4%) | $5.23 | $4.93 | 50,144 | $642.32 M |
| 07/12/2024 | $5.32 | $5.25 (-1.32%) | $5.54 | $5.02 | 103,205 | $674.43 M |
| 07/11/2024 | $5.36 | $5.08 (-5.22%) | $5.89 | $4.59 | 277,700 | $652.60 M |
| 07/10/2024 | $5.36 | $5.62 (4.85%) | $5.80 | $5.36 | 56,595 | $721.97 M |
| 07/09/2024 | $5.73 | $5.45 (-4.89%) | $6.40 | $5.20 | 141,340 | $700.13 M |
| 07/08/2024 | $7.00 | $6.95 (-0.71%) | $7.00 | $6.80 | 9,432 | $892.82 M |
| 07/05/2024 | $6.64 | $6.97 (4.97%) | $7.00 | $6.54 | 9,172 | $895.39 M |
| 07/03/2024 | $6.64 | $6.55 (-1.36%) | $6.75 | $6.50 | 16,240 | $841.44 M |
| 07/02/2024 | $6.93 | $6.62 (-4.47%) | $7.00 | $6.40 | 29,280 | $850.43 M |
| 07/01/2024 | $7.12 | $7.14 (0.28%) | $7.40 | $6.90 | 15,635 | $917.23 M |
| 06/28/2024 | $7.20 | $7.12 (-1.11%) | $7.59 | $7.10 | 15,641 | $914.66 M |