-
5 DAY PERFORMANCE
+60.26% -
1 MONTH PERFORMANCE
+25.00% -
3 MONTH PERFORMANCE
+35.14% -
6 MONTH PERFORMANCE
+65.56% -
YEAR-TO-DATE PERFORMANCE
+18.48% -
1 YEAR PERFORMANCE
+66.67%
Clene Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $0.05 | $0.05 (-2.17%) | $0.05 | $0.04 | 3,198 | $28.85 M |
| 11/15/2024 | $0.03 | $0.03 (-3.54%) | $0.05 | $0.03 | 6,399 | $29.71 M |
| 11/14/2024 | $0.04 | $0.03 (-10.86%) | $0.04 | $0.03 | 3,107 | $30.76 M |
| 11/13/2024 | $0.04 | $0.05 (17.22%) | $0.05 | $0.04 | 3,331 | $31.61 M |
| 11/12/2024 | $0.05 | $0.05 (2.04%) | $0.06 | $0.03 | 30,765 | $34.76 M |
| 11/11/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 324 | $35.48 M |
| 11/07/2024 | $0.03 | $0.04 (30.63%) | $0.05 | $0.03 | 15,666 | $38.63 M |
| 10/30/2024 | $0.03 | $0.05 (51.83%) | $0.05 | $0.03 | 18,104 | $40.92 M |
| 10/28/2024 | $0.04 | $0.03 (-6.86%) | $0.05 | $0.03 | 7,600 | $38.49 M |
| 10/25/2024 | $0.03 | $0.05 (56.25%) | $0.05 | $0.03 | 33,317 | $35.08 M |
| 10/23/2024 | $0.04 | $0.04 (0.27%) | $0.04 | $0.04 | 15,396 | $35.41 M |
| 10/22/2024 | $0.04 | $0.04 (9.32%) | $0.04 | $0.04 | 6,380 | $36.07 M |
| 10/18/2024 | $0.04 | $0.04 (2.56%) | $0.04 | $0.04 | 1,333 | $36.46 M |
| 10/17/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 101 | $35.02 M |
| 10/16/2024 | $0.04 | $0.04 (-7.27%) | $0.04 | $0.03 | 12,428 | $37.18 M |
| 10/15/2024 | $0.03 | $0.04 (29.45%) | $0.04 | $0.03 | 2,816 | $38.36 M |
| 10/14/2024 | $0.04 | $0.03 (-9.97%) | $0.05 | $0.03 | 4,010 | $37.71 M |
| 10/11/2024 | $0.03 | $0.05 (53.23%) | $0.05 | $0.03 | 5,791 | $36.53 M |
| 10/10/2024 | $0.06 | $0.03 (-44.36%) | $0.06 | $0.03 | 12,093 | $36.13 M |
| 10/09/2024 | $0.05 | $0.05 (2.04%) | $0.06 | $0.05 | 8,958 | $38.36 M |
| 10/07/2024 | $0.05 | $0.05 (-17.63%) | $0.06 | $0.04 | 16,376 | $34.89 M |
| 10/02/2024 | $0.06 | $0.04 (-35.18%) | $0.06 | $0.03 | 12,296 | $32.07 M |
| 09/27/2024 | $0.05 | $0.03 (-35.8%) | $0.05 | $0.03 | 16,802 | $31.61 M |
| 09/26/2024 | $0.03 | $0.03 (1.28%) | $0.04 | $0.03 | 4,750 | $29.97 M |
| 09/25/2024 | $0.06 | $0.03 (-48.33%) | $0.06 | $0.03 | 55,124 | $30.56 M |
| 09/20/2024 | $0.05 | $0.06 (20.24%) | $0.06 | $0.05 | 5,870 | $32.79 M |
| 09/18/2024 | $0.03 | $0.05 (63.82%) | $0.05 | $0.03 | 1,054 | $32.92 M |
| 09/16/2024 | $0.05 | $0.04 (-18.04%) | $0.05 | $0.03 | 3,583 | $36.66 M |
| 09/13/2024 | $0.05 | $0.05 (-0.2%) | $0.05 | $0.05 | 351 | $44.20 M |
| 09/10/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 400 | $38.17 M |
| 09/05/2024 | $0.05 | $0.05 (12.44%) | $0.05 | $0.05 | 9,113 | $41.38 M |
| 09/04/2024 | $0.03 | $0.03 (0.33%) | $0.04 | $0.03 | 35,231 | $43.68 M |
| 09/03/2024 | $0.04 | $0.03 (-8.86%) | $0.04 | $0.03 | 2,145 | $38.82 M |
| 08/29/2024 | $0.04 | $0.04 (-14.39%) | $0.04 | $0.04 | 3,902 | $35.28 M |
| 08/28/2024 | $0.06 | $0.04 (-33.05%) | $0.06 | $0.04 | 3,150 | $37.05 M |
| 08/27/2024 | $0.08 | $0.06 (-27.85%) | $0.08 | $0.04 | 66,305 | $36.72 M |
| 08/26/2024 | $0.04 | $0.04 (-0.23%) | $0.04 | $0.04 | 850 | $36.66 M |
| 08/20/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.03 | 31,426 | $34.10 M |
| 08/19/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 400 | $34.76 M |