5 DAY PERFORMANCE
-7.53%
1 MONTH PERFORMANCE
-16.64%
3 MONTH PERFORMANCE
-46.28%
6 MONTH PERFORMANCE
+46.13%
YEAR-TO-DATE PERFORMANCE
-16.35%
1 YEAR PERFORMANCE
+3.59%
Clene Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $5.16 | $4.91 (-4.84%) | $5.16 | $4.80 | 92.40 K | $50.50 M |
| 01/27/2026 | $5.09 | $5.19 (1.96%) | $5.25 | $4.93 | 66.90 K | $53.38 M |
| 01/26/2026 | $5.31 | $5.07 (-4.52%) | $5.41 | $4.89 | 88.80 K | $52.14 M |
| 01/23/2026 | $5.42 | $5.31 (-2.03%) | $5.42 | $5.11 | 60.81 K | $54.61 M |
| 01/22/2026 | $5.20 | $5.42 (4.23%) | $5.43 | $5.13 | 135.28 K | $55.74 M |
| 01/21/2026 | $4.75 | $5.19 (9.26%) | $5.24 | $4.74 | 141.74 K | $53.38 M |
| 01/20/2026 | $5.05 | $4.73 (-6.34%) | $5.05 | $4.68 | 140.67 K | $48.65 M |
| 01/16/2026 | $5.01 | $5.05 (0.8%) | $5.40 | $5.01 | 110.34 K | $51.94 M |
| 01/15/2026 | $5.15 | $5.11 (-0.78%) | $5.24 | $4.99 | 140.98 K | $52.55 M |
| 01/14/2026 | $5.25 | $5.12 (-2.48%) | $5.43 | $4.95 | 201.02 K | $52.66 M |
| 01/13/2026 | $5.21 | $5.10 (-2.11%) | $5.39 | $4.50 | 278.89 K | $52.45 M |
| 01/12/2026 | $6.50 | $5.18 (-20.31%) | $6.68 | $5.00 | 380.60 K | $53.27 M |
| 01/09/2026 | $5.97 | $6.40 (7.2%) | $6.66 | $5.90 | 122.01 K | $65.82 M |
| 01/08/2026 | $6.21 | $5.97 (-3.86%) | $6.49 | $5.95 | 44.10 K | $61.40 M |
| 01/07/2026 | $6.18 | $6.28 (1.62%) | $6.56 | $6.06 | 52.20 K | $64.59 M |
| 01/06/2026 | $5.79 | $6.14 (6.04%) | $6.29 | $5.71 | 42.81 K | $63.15 M |
| 01/05/2026 | $5.71 | $5.76 (0.88%) | $6.18 | $5.71 | 87.60 K | $59.24 M |
| 01/02/2026 | $5.83 | $5.77 (-1.03%) | $5.92 | $5.54 | 53.86 K | $59.34 M |
| 12/31/2025 | $5.98 | $5.87 (-1.84%) | $6.10 | $5.62 | 133.40 K | $60.37 M |
| 12/30/2025 | $5.90 | $5.96 (1.02%) | $6.27 | $5.80 | 52.81 K | $61.30 M |
| 12/29/2025 | $6.23 | $5.89 (-5.46%) | $6.23 | $5.71 | 90.71 K | $60.58 M |
| 12/26/2025 | $6.36 | $6.25 (-1.73%) | $6.56 | $6.16 | 36.69 K | $59.52 M |
| 12/24/2025 | $6.24 | $6.36 (1.92%) | $6.47 | $6.07 | 17.10 K | $60.57 M |
| 12/23/2025 | $6.49 | $6.26 (-3.54%) | $6.66 | $6.02 | 68.70 K | $59.62 M |
| 12/22/2025 | $6.75 | $6.44 (-4.59%) | $6.95 | $6.34 | 55.40 K | $61.33 M |
| 12/19/2025 | $6.05 | $6.68 (10.41%) | $6.81 | $6.05 | 97.20 K | $63.62 M |
| 12/18/2025 | $6.59 | $6.04 (-8.35%) | $6.99 | $6.04 | 82.65 K | $57.52 M |
| 12/17/2025 | $6.48 | $6.52 (0.62%) | $6.84 | $6.48 | 41.90 K | $62.09 M |
| 12/16/2025 | $6.24 | $6.43 (3.04%) | $6.59 | $6.00 | 87.10 K | $61.24 M |
| 12/15/2025 | $6.84 | $6.24 (-8.77%) | $6.85 | $6.24 | 135.00 K | $59.43 M |
| 12/12/2025 | $6.87 | $6.77 (-1.46%) | $7.01 | $6.66 | 94.21 K | $64.47 M |
| 12/11/2025 | $6.65 | $6.88 (3.46%) | $7.03 | $6.50 | 124.10 K | $65.52 M |
| 12/10/2025 | $6.14 | $6.68 (8.79%) | $6.70 | $6.11 | 117.13 K | $63.62 M |
| 12/09/2025 | $5.84 | $6.23 (6.68%) | $6.30 | $5.77 | 168.44 K | $59.33 M |
| 12/08/2025 | $5.66 | $5.86 (3.53%) | $6.10 | $5.42 | 275.20 K | $55.81 M |
| 12/05/2025 | $6.52 | $5.77 (-11.5%) | $6.55 | $5.66 | 425.54 K | $54.95 M |
| 12/04/2025 | $7.90 | $6.29 (-20.38%) | $7.90 | $6.11 | 738.41 K | $59.90 M |
| 12/03/2025 | $9.30 | $7.22 (-22.37%) | $9.54 | $7.21 | 3.46 M | $68.76 M |
| 12/02/2025 | $9.60 | $9.26 (-3.54%) | $10.40 | $9.20 | 112.85 K | $88.19 M |
| 12/01/2025 | $10.36 | $9.56 (-7.72%) | $10.84 | $9.52 | 112.51 K | $91.05 M |
| 11/28/2025 | $10.15 | $10.36 (2.07%) | $10.84 | $9.91 | 55.60 K | $98.66 M |
| 11/26/2025 | $9.51 | $10.15 (6.73%) | $10.26 | $9.01 | 54.05 K | $96.66 M |
| 11/25/2025 | $9.09 | $9.45 (3.96%) | $9.57 | $8.90 | 44.92 K | $90.00 M |
| 11/24/2025 | $9.32 | $9.12 (-2.15%) | $9.50 | $8.95 | 41.00 K | $86.86 M |
| 11/21/2025 | $8.78 | $9.27 (5.58%) | $9.92 | $8.73 | 55.30 K | $88.28 M |
| 11/20/2025 | $8.75 | $8.76 (0.11%) | $8.97 | $8.38 | 67.00 K | $83.43 M |
| 11/19/2025 | $8.62 | $8.65 (0.35%) | $8.79 | $8.29 | 105.04 K | $82.38 M |
| 11/18/2025 | $8.61 | $8.56 (-0.58%) | $8.86 | $8.36 | 47.82 K | $81.52 M |
| 11/17/2025 | $8.38 | $8.61 (2.74%) | $8.68 | $8.00 | 93.45 K | $82.00 M |
| 11/14/2025 | $7.01 | $8.52 (21.54%) | $9.00 | $6.59 | 217.33 K | $81.14 M |
| 11/13/2025 | $9.01 | $7.30 (-18.98%) | $9.21 | $7.10 | 182.40 K | $69.52 M |
| 11/12/2025 | $9.51 | $9.41 (-1.05%) | $10.31 | $9.00 | 68.21 K | $89.62 M |
| 11/11/2025 | $9.94 | $9.55 (-3.92%) | $10.01 | $9.39 | 56.60 K | $90.95 M |
| 11/10/2025 | $10.05 | $10.09 (0.4%) | $10.46 | $9.80 | 53.52 K | $96.09 M |
| 11/07/2025 | $9.01 | $9.79 (8.66%) | $10.13 | $8.61 | 152.21 K | $93.24 M |
| 11/06/2025 | $10.89 | $9.25 (-15.06%) | $11.23 | $9.22 | 132.51 K | $88.09 M |
| 11/05/2025 | $11.06 | $10.78 (-2.53%) | $11.59 | $10.69 | 77.40 K | $102.66 M |
| 11/04/2025 | $11.55 | $10.92 (-5.45%) | $11.98 | $10.75 | 120.45 K | $104.00 M |
| 11/03/2025 | $12.72 | $11.98 (-5.82%) | $13.50 | $11.01 | 400.86 K | $114.09 M |
| 10/31/2025 | $9.97 | $12.50 (25.38%) | $12.75 | $9.95 | 478.20 K | $119.04 M |
| 10/30/2025 | $8.96 | $10.00 (11.61%) | $10.10 | $8.85 | 143.66 K | $95.24 M |
| 10/29/2025 | $9.43 | $9.14 (-3.08%) | $9.43 | $8.62 | 72.84 K | $87.05 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
