5 DAY PERFORMANCE
+14.77%
1 MONTH PERFORMANCE
-10.53%
3 MONTH PERFORMANCE
-39.56%
6 MONTH PERFORMANCE
-34.93%
YEAR-TO-DATE PERFORMANCE
-48.78%
1 YEAR PERFORMANCE
-63.14%
Clene Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $2.75 | $2.72 (-1.09%) | $2.75 | $2.60 | 41.12 K | $23.74 M |
| 05/28/2025 | $2.74 | $2.64 (-3.65%) | $2.74 | $2.53 | 86.23 K | $23.30 M |
| 05/27/2025 | $2.48 | $2.62 (5.65%) | $2.69 | $2.36 | 117.70 K | $23.12 M |
| 05/23/2025 | $2.41 | $2.37 (-1.66%) | $2.44 | $2.28 | 158.03 K | $20.91 M |
| 05/22/2025 | $2.50 | $2.45 (-2%) | $2.55 | $2.40 | 129.40 K | $21.62 M |
| 05/21/2025 | $2.64 | $2.50 (-5.3%) | $2.72 | $2.40 | 103.41 K | $22.06 M |
| 05/20/2025 | $2.66 | $2.60 (-2.26%) | $2.90 | $2.57 | 96.22 K | $22.94 M |
| 05/19/2025 | $2.63 | $2.63 (0%) | $2.68 | $2.59 | 42.63 K | $23.21 M |
| 05/16/2025 | $2.53 | $2.57 (1.58%) | $2.62 | $2.53 | 31.50 K | $22.68 M |
| 05/15/2025 | $2.66 | $2.58 (-3.01%) | $2.66 | $2.52 | 31.95 K | $22.77 M |
| 05/14/2025 | $2.73 | $2.66 (-2.56%) | $2.73 | $2.56 | 44.50 K | $23.47 M |
| 05/13/2025 | $2.74 | $2.64 (-3.65%) | $2.79 | $2.56 | 100.56 K | $23.30 M |
| 05/12/2025 | $2.76 | $2.72 (-1.45%) | $2.80 | $2.60 | 56.00 K | $24.00 M |
| 05/09/2025 | $2.60 | $2.63 (1.15%) | $2.90 | $2.59 | 107.63 K | $23.21 M |
| 05/08/2025 | $2.74 | $2.58 (-5.84%) | $2.74 | $2.55 | 59.70 K | $17.94 M |
| 05/07/2025 | $2.90 | $2.55 (-12.07%) | $2.91 | $2.55 | 171.99 K | $17.73 M |
| 05/06/2025 | $2.92 | $2.85 (-2.4%) | $2.93 | $2.80 | 20.67 K | $19.82 M |
| 05/05/2025 | $3.00 | $2.91 (-3%) | $3.08 | $2.85 | 40.70 K | $20.24 M |
| 05/02/2025 | $3.01 | $2.98 (-1%) | $3.05 | $2.97 | 26.63 K | $20.72 M |
| 05/01/2025 | $2.98 | $3.00 (0.67%) | $3.00 | $2.91 | 19.30 K | $20.86 M |
| 04/30/2025 | $2.98 | $2.97 (-0.34%) | $3.04 | $2.91 | 39.70 K | $20.65 M |
| 04/29/2025 | $2.96 | $3.04 (2.7%) | $3.13 | $2.96 | 41.10 K | $21.14 M |
| 04/28/2025 | $3.00 | $3.03 (1%) | $3.04 | $2.91 | 35.04 K | $21.07 M |
| 04/25/2025 | $3.15 | $3.00 (-4.76%) | $3.15 | $2.93 | 94.24 K | $20.86 M |
| 04/24/2025 | $2.91 | $3.17 (8.93%) | $3.49 | $2.89 | 414.90 K | $22.04 M |
| 04/23/2025 | $3.12 | $2.83 (-9.29%) | $3.15 | $2.83 | 54.40 K | $19.68 M |
| 04/22/2025 | $3.00 | $2.98 (-0.67%) | $3.08 | $2.95 | 43.78 K | $20.72 M |
| 04/21/2025 | $3.00 | $3.02 (0.67%) | $3.08 | $2.90 | 60.12 K | $21.00 M |
| 04/17/2025 | $3.04 | $3.00 (-1.32%) | $3.04 | $2.88 | 15.35 K | $20.86 M |
| 04/16/2025 | $3.12 | $3.02 (-3.21%) | $3.13 | $2.76 | 58.13 K | $21.00 M |
| 04/15/2025 | $3.06 | $3.07 (0.33%) | $3.18 | $2.99 | 19.22 K | $21.35 M |
| 04/14/2025 | $3.10 | $3.08 (-0.65%) | $3.17 | $3.00 | 32.06 K | $21.42 M |
| 04/11/2025 | $3.02 | $3.03 (0.33%) | $3.15 | $2.98 | 14.34 K | $21.07 M |
| 04/10/2025 | $3.10 | $3.04 (-1.94%) | $3.11 | $2.92 | 23.40 K | $21.14 M |
| 04/09/2025 | $2.95 | $3.00 (1.69%) | $3.12 | $2.81 | 80.54 K | $20.86 M |
| 04/08/2025 | $2.75 | $2.86 (4%) | $3.20 | $2.75 | 115.33 K | $19.89 M |
| 04/07/2025 | $2.65 | $2.66 (0.38%) | $2.75 | $2.60 | 24.82 K | $18.50 M |
| 04/04/2025 | $2.94 | $2.69 (-8.5%) | $3.04 | $2.69 | 34.38 K | $18.71 M |
| 04/03/2025 | $2.92 | $3.05 (4.45%) | $3.17 | $2.81 | 39.47 K | $21.21 M |
| 04/02/2025 | $2.60 | $3.00 (15.38%) | $3.17 | $2.58 | 57.05 K | $20.86 M |
| 04/01/2025 | $3.07 | $2.58 (-15.96%) | $3.11 | $2.57 | 115.09 K | $17.94 M |
| 03/31/2025 | $3.21 | $3.08 (-4.05%) | $3.21 | $2.95 | 43.12 K | $21.42 M |
| 03/28/2025 | $3.26 | $3.22 (-1.23%) | $3.34 | $3.10 | 28.60 K | $22.39 M |
| 03/27/2025 | $3.59 | $3.18 (-11.42%) | $3.59 | $3.09 | 67.93 K | $22.11 M |
| 03/26/2025 | $3.55 | $3.54 (-0.28%) | $3.75 | $3.47 | 98.03 K | $24.62 M |
| 03/25/2025 | $3.83 | $3.46 (-9.66%) | $3.91 | $3.37 | 127.19 K | $24.06 M |
| 03/24/2025 | $4.20 | $3.92 (-6.67%) | $4.20 | $3.86 | 144.50 K | $27.26 M |
| 03/21/2025 | $4.28 | $4.14 (-3.27%) | $4.31 | $4.14 | 30.20 K | $28.79 M |
| 03/20/2025 | $4.35 | $4.27 (-1.84%) | $4.47 | $4.25 | 26.32 K | $29.69 M |
| 03/19/2025 | $4.38 | $4.31 (-1.6%) | $4.48 | $4.31 | 47.85 K | $29.97 M |
| 03/18/2025 | $4.56 | $4.46 (-2.19%) | $4.62 | $4.36 | 26.00 K | $31.02 M |
| 03/17/2025 | $4.65 | $4.56 (-1.94%) | $4.66 | $4.35 | 27.92 K | $31.71 M |
| 03/14/2025 | $4.54 | $4.43 (-2.42%) | $4.58 | $4.36 | 18.83 K | $30.81 M |
| 03/13/2025 | $4.47 | $4.37 (-2.24%) | $4.59 | $4.30 | 33.60 K | $30.39 M |
| 03/12/2025 | $4.40 | $4.40 (0%) | $4.60 | $4.25 | 83.16 K | $30.60 M |
| 03/11/2025 | $4.50 | $4.54 (0.89%) | $4.59 | $4.44 | 39.80 K | $31.57 M |
| 03/10/2025 | $4.50 | $4.40 (-2.22%) | $4.58 | $4.31 | 36.97 K | $30.60 M |
| 03/07/2025 | $4.53 | $4.58 (1.1%) | $4.66 | $4.35 | 30.80 K | $31.85 M |
| 03/06/2025 | $4.45 | $4.53 (1.8%) | $4.59 | $4.31 | 30.44 K | $31.50 M |
| 03/05/2025 | $4.26 | $4.40 (3.29%) | $4.53 | $4.25 | 14.24 K | $30.60 M |
| 03/04/2025 | $4.31 | $4.26 (-1.16%) | $4.62 | $4.09 | 32.17 K | $29.62 M |
| 03/03/2025 | $4.40 | $4.33 (-1.59%) | $4.68 | $4.31 | 37.83 K | $30.11 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.
