Clene Inc.CLNNNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $4.08 | $4.25 | $4.00 | $4.04 | 60,869 |
| 1/30/2026 | $4.43 | $4.43 | $4.06 | $4.09 | 63,800 |
| 1/29/2026 | $4.92 | $4.92 | $4.10 | $4.17 | 218,696 |
| 1/28/2026 | $5.07 | $5.16 | $4.80 | $4.91 | 92,541 |
| 1/27/2026 | $5.09 | $5.25 | $4.93 | $5.19 | 66,897 |
| 1/26/2026 | $5.31 | $5.41 | $4.89 | $5.07 | 88,800 |
| 1/23/2026 | $5.42 | $5.42 | $5.11 | $5.31 | 60,810 |
| 1/22/2026 | $5.20 | $5.43 | $5.13 | $5.42 | 135,280 |
| 1/21/2026 | $4.75 | $5.24 | $4.74 | $5.19 | 141,740 |
| 1/20/2026 | $5.05 | $5.05 | $4.68 | $4.73 | 140,668 |
| 1/16/2026 | $5.01 | $5.40 | $5.01 | $5.05 | 110,338 |
| 1/15/2026 | $5.15 | $5.24 | $4.99 | $5.11 | 140,977 |
| 1/14/2026 | $5.25 | $5.43 | $4.95 | $5.12 | 201,024 |
| 1/13/2026 | $5.21 | $5.39 | $4.50 | $5.10 | 278,887 |
| 1/12/2026 | $6.50 | $6.68 | $5.00 | $5.18 | 380,600 |
| 1/9/2026 | $5.97 | $6.66 | $5.90 | $6.40 | 122,013 |
| 1/8/2026 | $6.21 | $6.49 | $5.95 | $5.97 | 44,098 |
| 1/7/2026 | $6.18 | $6.56 | $6.06 | $6.28 | 52,200 |
| 1/6/2026 | $5.79 | $6.29 | $5.71 | $6.14 | 42,814 |
| 1/5/2026 | $5.71 | $6.18 | $5.71 | $5.76 | 87,600 |
| 1/2/2026 | $5.83 | $5.92 | $5.54 | $5.77 | 53,864 |
| 12/31/2025 | $5.98 | $6.10 | $5.62 | $5.87 | 133,400 |
| 12/30/2025 | $5.90 | $6.27 | $5.80 | $5.96 | 52,810 |
| 12/29/2025 | $6.23 | $6.23 | $5.71 | $5.89 | 90,709 |
| 12/26/2025 | $6.36 | $6.56 | $6.16 | $6.25 | 36,685 |
| 12/24/2025 | $6.24 | $6.47 | $6.07 | $6.36 | 17,102 |
| 12/23/2025 | $6.49 | $6.66 | $6.02 | $6.26 | 68,700 |
| 12/22/2025 | $6.75 | $6.95 | $6.34 | $6.44 | 55,403 |
| 12/19/2025 | $6.05 | $6.81 | $6.05 | $6.68 | 97,200 |
| 12/18/2025 | $6.59 | $6.99 | $6.04 | $6.04 | 82,651 |
| 12/17/2025 | $6.48 | $6.84 | $6.48 | $6.52 | 41,900 |
| 12/16/2025 | $6.24 | $6.59 | $6.00 | $6.43 | 87,100 |
| 12/15/2025 | $6.84 | $6.85 | $6.24 | $6.24 | 135,002 |
| 12/12/2025 | $6.87 | $7.01 | $6.66 | $6.77 | 94,213 |
| 12/11/2025 | $6.65 | $7.03 | $6.50 | $6.88 | 124,100 |
| 12/10/2025 | $6.14 | $6.70 | $6.11 | $6.68 | 117,126 |
| 12/9/2025 | $5.84 | $6.30 | $5.77 | $6.23 | 168,439 |
| 12/8/2025 | $5.66 | $6.10 | $5.42 | $5.86 | 275,200 |
| 12/5/2025 | $6.52 | $6.55 | $5.66 | $5.77 | 425,537 |
| 12/4/2025 | $7.90 | $7.90 | $6.11 | $6.29 | 738,412 |
| 12/3/2025 | $9.30 | $9.54 | $7.21 | $7.22 | 3.46M |
| 12/2/2025 | $9.60 | $10.40 | $9.20 | $9.26 | 112,847 |
| 12/1/2025 | $10.36 | $10.84 | $9.52 | $9.56 | 112,514 |
| 11/28/2025 | $10.15 | $10.84 | $9.91 | $10.36 | 55,600 |
| 11/26/2025 | $9.51 | $10.26 | $9.01 | $10.15 | 54,047 |
| 11/25/2025 | $9.09 | $9.57 | $8.90 | $9.45 | 44,920 |
| 11/24/2025 | $9.32 | $9.50 | $8.95 | $9.12 | 41,000 |
| 11/21/2025 | $8.78 | $9.92 | $8.73 | $9.27 | 55,300 |
| 11/20/2025 | $8.75 | $8.97 | $8.38 | $8.76 | 67,000 |
| 11/19/2025 | $8.62 | $8.79 | $8.29 | $8.65 | 105,041 |
| 11/18/2025 | $8.61 | $8.86 | $8.36 | $8.56 | 47,823 |
| 11/17/2025 | $8.38 | $8.68 | $8.00 | $8.61 | 93,449 |
| 11/14/2025 | $7.01 | $9.00 | $6.59 | $8.52 | 217,328 |
| 11/13/2025 | $9.01 | $9.21 | $7.10 | $7.30 | 182,400 |
| 11/12/2025 | $9.51 | $10.31 | $9.00 | $9.41 | 68,211 |
| 11/11/2025 | $9.94 | $10.01 | $9.39 | $9.55 | 56,600 |
| 11/10/2025 | $10.05 | $10.46 | $9.80 | $10.09 | 53,520 |
| 11/7/2025 | $9.01 | $10.13 | $8.61 | $9.79 | 152,206 |
| 11/6/2025 | $10.89 | $11.23 | $9.22 | $9.25 | 132,505 |
| 11/5/2025 | $11.06 | $11.59 | $10.69 | $10.78 | 77,401 |
| 11/4/2025 | $11.55 | $11.98 | $10.75 | $10.92 | 120,448 |