5 DAY PERFORMANCE
+34.56%
1 MONTH PERFORMANCE
+51.66%
3 MONTH PERFORMANCE
-9.70%
6 MONTH PERFORMANCE
-14.22%
YEAR-TO-DATE PERFORMANCE
-6.47%
1 YEAR PERFORMANCE
-41.72%
Clene Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $3.94 | $3.88 (-1.52%) | $3.96 | $3.77 | 82.33 K | $48.04 M |
| 10/07/2026 | $3.85 | $3.92 (1.82%) | $4.01 | $3.71 | 40.90 K | $48.54 M |
| 10/06/2026 | $3.92 | $3.87 (-1.28%) | $4.04 | $3.80 | 45.00 K | $47.92 M |
| 10/05/2026 | $4.09 | $3.91 (-4.4%) | $4.11 | $3.80 | 278.24 K | $48.42 M |
| 10/02/2026 | $4.08 | $4.08 (0%) | $4.17 | $3.97 | 61.50 K | $50.52 M |
| 10/01/2026 | $4.10 | $4.02 (-1.95%) | $4.15 | $4.00 | 100.03 K | $49.78 M |
| 09/30/2026 | $4.14 | $4.08 (-1.45%) | $4.33 | $4.01 | 52.01 K | $50.52 M |
| 09/29/2026 | $4.10 | $4.10 (0%) | $4.26 | $4.06 | 70.40 K | $50.77 M |
| 09/28/2026 | $4.24 | $4.06 (-4.25%) | $4.37 | $4.01 | 91.73 K | $50.27 M |
| 09/25/2026 | $4.15 | $4.30 (3.61%) | $4.49 | $4.12 | 136.46 K | $53.25 M |
| 09/24/2026 | $4.27 | $4.21 (-1.41%) | $4.38 | $4.09 | 47.75 K | $52.13 M |
| 09/23/2026 | $4.36 | $4.29 (-1.61%) | $4.44 | $4.14 | 75.25 K | $53.12 M |
| 09/22/2026 | $4.51 | $4.38 (-2.88%) | $4.70 | $4.27 | 135.80 K | $54.24 M |
| 09/21/2026 | $4.40 | $4.54 (3.18%) | $4.70 | $4.40 | 109.71 K | $56.22 M |
| 09/18/2026 | $4.16 | $4.35 (4.57%) | $4.44 | $4.05 | 191.43 K | $53.86 M |
| 09/17/2026 | $3.86 | $4.15 (7.51%) | $4.23 | $3.81 | 138.81 K | $51.39 M |
| 09/16/2026 | $4.05 | $3.86 (-4.69%) | $4.37 | $3.84 | 256.18 K | $47.80 M |
| 09/15/2026 | $3.25 | $4.02 (23.69%) | $4.18 | $3.25 | 479.09 K | $49.78 M |
| 09/14/2026 | $3.57 | $3.28 (-8.12%) | $3.72 | $3.26 | 140.90 K | $40.62 M |
| 09/11/2026 | $3.72 | $3.57 (-4.03%) | $3.76 | $3.52 | 125.00 K | $44.21 M |
| 09/10/2026 | $3.67 | $3.65 (-0.54%) | $3.93 | $3.61 | 113.16 K | $45.20 M |
| 09/09/2026 | $3.67 | $3.72 (1.36%) | $3.84 | $3.48 | 159.33 K | $46.06 M |
| 09/08/2026 | $3.82 | $3.62 (-5.24%) | $3.82 | $3.60 | 252.78 K | $44.83 M |
| 09/04/2026 | $3.92 | $3.85 (-1.79%) | $4.00 | $3.72 | 122.60 K | $47.67 M |
| 09/03/2026 | $4.18 | $4.00 (-4.31%) | $4.22 | $3.75 | 145.08 K | $49.53 M |
| 09/02/2026 | $4.10 | $4.16 (1.46%) | $4.28 | $3.88 | 107.60 K | $51.51 M |
| 09/01/2026 | $4.22 | $4.11 (-2.61%) | $4.42 | $4.02 | 159.51 K | $50.89 M |
| 08/31/2026 | $4.31 | $4.28 (-0.7%) | $4.32 | $4.11 | 41.30 K | $53.00 M |
| 08/28/2026 | $4.43 | $4.23 (-4.51%) | $4.74 | $4.17 | 59.70 K | $52.38 M |
| 08/27/2026 | $4.67 | $4.47 (-4.28%) | $4.80 | $4.40 | 33.00 K | $55.35 M |
| 08/26/2026 | $4.43 | $4.65 (4.97%) | $4.75 | $4.26 | 89.90 K | $57.58 M |
| 08/25/2026 | $4.47 | $4.44 (-0.67%) | $4.58 | $4.20 | 112.10 K | $54.98 M |
| 08/24/2026 | $4.31 | $4.43 (2.78%) | $4.53 | $4.24 | 37.31 K | $54.86 M |
| 08/21/2026 | $4.40 | $4.32 (-1.82%) | $4.41 | $4.13 | 28.90 K | $53.49 M |
| 08/20/2026 | $4.24 | $4.37 (3.07%) | $4.37 | $4.10 | 23.10 K | $54.11 M |
| 08/19/2026 | $4.18 | $4.19 (0.24%) | $4.34 | $4.10 | 49.34 K | $51.88 M |
| 08/18/2026 | $4.19 | $4.09 (-2.39%) | $4.47 | $4.08 | 73.40 K | $50.65 M |
| 08/17/2026 | $4.14 | $4.20 (1.45%) | $4.40 | $4.10 | 59.40 K | $52.01 M |
| 08/14/2026 | $4.16 | $4.14 (-0.48%) | $4.25 | $4.10 | 59.00 K | $51.26 M |
| 08/13/2026 | $4.15 | $4.19 (0.96%) | $4.22 | $4.01 | 71.84 K | $51.88 M |
| 08/12/2026 | $4.38 | $4.07 (-7.08%) | $4.46 | $3.96 | 166.10 K | $50.40 M |
| 08/11/2026 | $5.06 | $4.37 (-13.64%) | $5.11 | $4.35 | 265.76 K | $54.11 M |
| 08/10/2026 | $5.30 | $5.16 (-2.64%) | $5.35 | $4.14 | 301.00 K | $63.89 M |
| 08/07/2026 | $5.37 | $5.28 (-1.68%) | $5.57 | $5.27 | 50.40 K | $61.48 M |
| 08/06/2026 | $5.40 | $5.34 (-1.11%) | $5.56 | $5.31 | 22.21 K | $62.18 M |
| 08/05/2026 | $5.40 | $5.38 (-0.37%) | $5.48 | $5.26 | 46.52 K | $62.65 M |
| 08/04/2026 | $5.33 | $5.28 (-0.94%) | $5.42 | $5.23 | 46.00 K | $61.48 M |
| 08/03/2026 | $5.01 | $5.19 (3.59%) | $5.31 | $5.01 | 27.30 K | $60.43 M |
| 07/31/2026 | $5.04 | $5.01 (-0.6%) | $5.43 | $4.94 | 33.75 K | $58.34 M |
| 07/30/2026 | $4.78 | $5.04 (5.44%) | $5.13 | $4.78 | 37.35 K | $58.69 M |
| 07/29/2026 | $4.87 | $4.72 (-3.08%) | $5.04 | $4.63 | 140.75 K | $54.96 M |
| 07/28/2026 | $5.40 | $4.99 (-7.59%) | $5.40 | $4.89 | 93.04 K | $58.10 M |
| 07/27/2026 | $5.39 | $5.46 (1.3%) | $5.47 | $5.29 | 28.26 K | $63.58 M |
| 07/24/2026 | $5.50 | $5.39 (-2%) | $5.50 | $5.31 | 48.30 K | $62.76 M |
| 07/23/2026 | $5.73 | $5.48 (-4.36%) | $5.89 | $5.45 | 85.52 K | $63.81 M |
| 07/22/2026 | $5.89 | $5.82 (-1.19%) | $5.96 | $5.66 | 42.80 K | $67.77 M |
| 07/21/2026 | $5.75 | $5.85 (1.74%) | $5.96 | $5.69 | 72.50 K | $68.12 M |
| 07/20/2026 | $5.85 | $5.73 (-2.05%) | $6.02 | $5.72 | 40.00 K | $66.72 M |
| 07/17/2026 | $5.59 | $5.92 (5.9%) | $6.02 | $5.57 | 83.20 K | $68.93 M |
| 07/16/2026 | $6.13 | $5.69 (-7.18%) | $6.13 | $5.58 | 97.10 K | $66.26 M |
| 07/15/2026 | $6.16 | $6.02 (-2.27%) | $6.43 | $6.02 | 54.00 K | $70.10 M |
| 07/14/2026 | $6.24 | $6.19 (-0.8%) | $6.55 | $6.17 | 73.13 K | $72.08 M |
| 07/13/2026 | $6.29 | $6.39 (1.59%) | $6.39 | $6.09 | 72.59 K | $74.41 M |
| 07/10/2026 | $6.28 | $6.27 (-0.16%) | $6.38 | $6.03 | 33.71 K | $73.01 M |
| 07/09/2026 | $6.15 | $6.25 (1.63%) | $6.39 | $6.12 | 50.24 K | $72.78 M |
| 07/08/2026 | $6.01 | $6.08 (1.16%) | $6.21 | $6.00 | 41.04 K | $70.80 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.
