5 DAY PERFORMANCE
-24.59%
1 MONTH PERFORMANCE
-15.28%
3 MONTH PERFORMANCE
+29.79%
6 MONTH PERFORMANCE
-24.79%
YEAR-TO-DATE PERFORMANCE
-6.47%
1 YEAR PERFORMANCE
+107.95%
Clene Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $6.36 | $6.50 (2.2%) | $6.53 | $6.13 | 160.48 K | $61.62 M |
| 05/12/2026 | $6.45 | $6.50 (0.78%) | $6.62 | $5.87 | 436.27 K | $64.08 M |
| 05/11/2026 | $7.28 | $6.50 (-10.71%) | $7.71 | $6.50 | 380.75 K | $64.08 M |
| 05/08/2026 | $7.46 | $7.28 (-2.41%) | $7.46 | $6.97 | 184.28 K | $71.77 M |
| 05/07/2026 | $7.08 | $7.39 (4.38%) | $7.51 | $6.81 | 439.10 K | $72.86 M |
| 05/06/2026 | $6.61 | $7.16 (8.32%) | $7.50 | $6.60 | 544.72 K | $70.59 M |
| 05/05/2026 | $7.29 | $6.58 (-9.74%) | $7.42 | $6.55 | 1.31 M | $64.87 M |
| 05/04/2026 | $7.47 | $8.09 (8.3%) | $8.67 | $6.31 | 22.20 M | $79.76 M |
| 05/01/2026 | $6.21 | $6.14 (-1.13%) | $6.21 | $5.69 | 62.64 K | $60.53 M |
| 04/30/2026 | $5.87 | $6.16 (4.94%) | $6.24 | $5.86 | 58.90 K | $60.73 M |
| 04/29/2026 | $5.96 | $5.80 (-2.68%) | $6.10 | $5.15 | 130.92 K | $57.18 M |
| 04/28/2026 | $6.04 | $5.85 (-3.15%) | $6.21 | $5.85 | 26.30 K | $57.67 M |
| 04/27/2026 | $5.92 | $6.06 (2.36%) | $6.32 | $5.81 | 55.80 K | $59.74 M |
| 04/24/2026 | $6.12 | $5.91 (-3.43%) | $6.19 | $5.82 | 54.60 K | $58.27 M |
| 04/23/2026 | $6.53 | $6.15 (-5.82%) | $6.64 | $6.11 | 91.95 K | $60.63 M |
| 04/22/2026 | $6.49 | $6.57 (1.23%) | $7.17 | $6.42 | 80.52 K | $64.77 M |
| 04/21/2026 | $6.16 | $6.32 (2.6%) | $6.71 | $5.93 | 150.45 K | $62.31 M |
| 04/20/2026 | $6.27 | $6.15 (-1.91%) | $6.39 | $6.04 | 67.00 K | $60.63 M |
| 04/17/2026 | $6.47 | $6.31 (-2.47%) | $6.73 | $6.28 | 68.60 K | $62.21 M |
| 04/16/2026 | $6.31 | $6.35 (0.63%) | $6.61 | $6.30 | 63.83 K | $62.60 M |
| 04/15/2026 | $6.70 | $6.35 (-5.22%) | $6.80 | $6.23 | 61.29 K | $62.60 M |
| 04/14/2026 | $6.47 | $6.68 (3.25%) | $6.80 | $6.47 | 54.44 K | $65.86 M |
| 04/13/2026 | $6.04 | $6.48 (7.28%) | $6.69 | $6.01 | 49.83 K | $63.89 M |
| 04/10/2026 | $6.39 | $6.11 (-4.38%) | $6.41 | $5.92 | 35.04 K | $60.24 M |
| 04/09/2026 | $6.38 | $6.34 (-0.63%) | $6.44 | $6.15 | 63.72 K | $62.51 M |
| 04/08/2026 | $6.50 | $6.40 (-1.54%) | $6.79 | $6.14 | 122.46 K | $63.10 M |
| 04/07/2026 | $5.70 | $6.26 (9.82%) | $6.33 | $5.55 | 81.04 K | $61.72 M |
| 04/06/2026 | $5.18 | $5.76 (11.2%) | $6.23 | $5.10 | 192.76 K | $56.79 M |
| 04/02/2026 | $4.74 | $5.12 (8.02%) | $5.21 | $4.45 | 107.98 K | $50.48 M |
| 04/01/2026 | $4.92 | $4.89 (-0.61%) | $5.13 | $4.86 | 32.01 K | $48.21 M |
| 03/31/2026 | $4.89 | $4.93 (0.82%) | $5.05 | $4.70 | 144.02 K | $48.60 M |
| 03/30/2026 | $4.71 | $4.82 (2.34%) | $5.36 | $4.69 | 133.90 K | $47.52 M |
| 03/27/2026 | $5.31 | $4.71 (-11.3%) | $5.48 | $4.57 | 176.69 K | $46.44 M |
| 03/26/2026 | $5.42 | $5.39 (-0.55%) | $5.66 | $5.29 | 70.21 K | $53.14 M |
| 03/25/2026 | $5.73 | $5.48 (-4.36%) | $5.96 | $5.30 | 68.90 K | $54.03 M |
| 03/24/2026 | $5.64 | $5.73 (1.6%) | $5.98 | $5.59 | 67.30 K | $56.49 M |
| 03/23/2026 | $5.45 | $5.67 (4.04%) | $5.80 | $5.22 | 63.50 K | $55.90 M |
| 03/20/2026 | $6.13 | $5.33 (-13.05%) | $6.13 | $5.21 | 152.11 K | $52.55 M |
| 03/19/2026 | $6.55 | $5.87 (-10.38%) | $6.74 | $5.85 | 127.12 K | $57.87 M |
| 03/18/2026 | $6.16 | $6.57 (6.66%) | $6.68 | $6.10 | 100.24 K | $64.77 M |
| 03/17/2026 | $6.10 | $6.13 (0.49%) | $6.50 | $6.04 | 82.41 K | $60.44 M |
| 03/16/2026 | $5.70 | $5.96 (4.56%) | $6.33 | $5.50 | 103.80 K | $58.76 M |
| 03/13/2026 | $6.00 | $5.72 (-4.67%) | $6.53 | $5.54 | 112.23 K | $56.39 M |
| 03/12/2026 | $5.58 | $5.92 (6.09%) | $6.07 | $5.50 | 71.78 K | $58.36 M |
| 03/11/2026 | $5.49 | $5.58 (1.64%) | $5.60 | $5.38 | 34.18 K | $55.01 M |
| 03/10/2026 | $5.49 | $5.44 (-0.91%) | $5.56 | $5.31 | 28.51 K | $53.63 M |
| 03/09/2026 | $5.32 | $5.49 (3.2%) | $5.54 | $5.18 | 44.60 K | $54.13 M |
| 03/06/2026 | $5.27 | $5.36 (1.71%) | $5.49 | $5.15 | 41.13 K | $55.13 M |
| 03/05/2026 | $5.41 | $5.30 (-2.03%) | $5.57 | $5.25 | 37.52 K | $54.51 M |
| 03/04/2026 | $5.03 | $5.51 (9.54%) | $5.56 | $4.95 | 55.00 K | $56.67 M |
| 03/03/2026 | $5.04 | $5.03 (-0.2%) | $5.20 | $4.80 | 80.11 K | $51.73 M |
| 03/02/2026 | $5.00 | $5.24 (4.8%) | $5.40 | $4.96 | 94.00 K | $53.89 M |
| 02/27/2026 | $5.26 | $5.23 (-0.57%) | $5.49 | $4.96 | 74.62 K | $53.79 M |
| 02/26/2026 | $5.03 | $5.36 (6.56%) | $5.45 | $4.79 | 71.11 K | $55.13 M |
| 02/25/2026 | $5.05 | $4.96 (-1.78%) | $5.27 | $4.90 | 59.21 K | $51.01 M |
| 02/24/2026 | $4.53 | $5.04 (11.26%) | $5.04 | $4.40 | 172.23 K | $51.83 M |
| 02/23/2026 | $4.65 | $4.59 (-1.29%) | $4.95 | $4.49 | 79.54 K | $47.21 M |
| 02/20/2026 | $4.88 | $4.64 (-4.92%) | $5.05 | $4.50 | 75.42 K | $47.72 M |
| 02/19/2026 | $4.47 | $4.73 (5.82%) | $4.83 | $4.29 | 63.20 K | $48.65 M |
| 02/18/2026 | $4.20 | $4.52 (7.62%) | $4.53 | $4.09 | 28.21 K | $46.49 M |
| 02/17/2026 | $4.24 | $4.22 (-0.47%) | $4.24 | $3.97 | 47.70 K | $43.40 M |
| 02/13/2026 | $4.26 | $4.23 (-0.7%) | $4.41 | $4.10 | 49.47 K | $43.50 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.
