5 DAY PERFORMANCE
+21.18%
1 MONTH PERFORMANCE
+21.71%
3 MONTH PERFORMANCE
+12.12%
6 MONTH PERFORMANCE
-17.66%
YEAR-TO-DATE PERFORMANCE
+4.52%
1 YEAR PERFORMANCE
-36.86%
Clene Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $4.47 | $4.57 (2.24%) | $4.57 | $4.30 | 30,686 | $28.80 M |
| 03/12/2025 | $4.40 | $4.40 (0%) | $4.60 | $4.25 | 83,158 | $28.80 M |
| 03/11/2025 | $4.50 | $4.54 (0.89%) | $4.59 | $4.44 | 39,800 | $29.72 M |
| 03/10/2025 | $4.50 | $4.40 (-2.22%) | $4.58 | $4.31 | 36,969 | $28.80 M |
| 03/07/2025 | $4.53 | $4.58 (1.1%) | $4.66 | $4.35 | 30,800 | $29.98 M |
| 03/06/2025 | $4.45 | $4.53 (1.8%) | $4.59 | $4.31 | 30,435 | $29.65 M |
| 03/05/2025 | $4.26 | $4.40 (3.29%) | $4.53 | $4.25 | 14,240 | $28.80 M |
| 03/04/2025 | $4.31 | $4.26 (-1.16%) | $4.62 | $4.09 | 32,170 | $27.89 M |
| 03/03/2025 | $4.40 | $4.33 (-1.59%) | $4.68 | $4.31 | 37,827 | $28.34 M |
| 02/28/2025 | $4.44 | $4.50 (1.35%) | $4.69 | $4.33 | 60,549 | $29.46 M |
| 02/27/2025 | $4.21 | $4.42 (4.99%) | $4.44 | $4.21 | 22,600 | $28.93 M |
| 02/26/2025 | $4.24 | $4.27 (0.71%) | $4.43 | $4.21 | 19,400 | $27.95 M |
| 02/25/2025 | $4.47 | $4.27 (-4.47%) | $4.47 | $4.17 | 59,039 | $27.95 M |
| 02/24/2025 | $4.47 | $4.23 (-5.37%) | $4.66 | $4.10 | 55,200 | $27.69 M |
| 02/21/2025 | $4.55 | $4.43 (-2.64%) | $4.70 | $4.40 | 51,900 | $29.00 M |
| 02/20/2025 | $4.61 | $4.51 (-2.17%) | $4.87 | $4.42 | 59,731 | $29.52 M |
| 02/19/2025 | $4.81 | $4.74 (-1.46%) | $4.95 | $4.66 | 47,800 | $31.03 M |
| 02/18/2025 | $4.89 | $4.90 (0.2%) | $4.99 | $4.71 | 44,039 | $32.07 M |
| 02/14/2025 | $4.58 | $4.81 (5.02%) | $4.91 | $4.58 | 52,900 | $31.49 M |
| 02/13/2025 | $4.61 | $4.56 (-1.08%) | $4.67 | $4.52 | 36,595 | $29.85 M |
| 02/12/2025 | $4.47 | $4.60 (2.91%) | $4.70 | $4.40 | 79,145 | $30.11 M |
| 02/11/2025 | $4.69 | $4.58 (-2.35%) | $4.69 | $4.40 | 40,200 | $29.98 M |
| 02/10/2025 | $4.39 | $4.55 (3.64%) | $4.59 | $4.35 | 26,400 | $29.78 M |
| 02/07/2025 | $4.40 | $4.37 (-0.68%) | $4.43 | $4.15 | 54,865 | $28.61 M |
| 02/06/2025 | $4.61 | $4.42 (-4.12%) | $4.63 | $4.37 | 27,100 | $28.93 M |
| 02/05/2025 | $4.68 | $4.63 (-1.07%) | $4.69 | $4.45 | 47,654 | $30.31 M |
| 02/04/2025 | $4.60 | $4.65 (1.09%) | $4.71 | $4.47 | 32,800 | $30.44 M |
| 02/03/2025 | $4.36 | $4.57 (4.82%) | $4.62 | $4.31 | 34,700 | $29.91 M |
| 01/31/2025 | $4.74 | $4.49 (-5.27%) | $4.74 | $4.41 | 60,305 | $29.39 M |
| 01/30/2025 | $4.82 | $4.75 (-1.45%) | $4.85 | $4.56 | 75,100 | $31.09 M |
| 01/29/2025 | $4.70 | $4.74 (0.85%) | $4.74 | $4.57 | 27,270 | $31.03 M |
| 01/28/2025 | $4.52 | $4.72 (4.42%) | $4.74 | $4.52 | 29,300 | $30.90 M |
| 01/27/2025 | $4.90 | $4.52 (-7.76%) | $4.94 | $4.41 | 66,026 | $29.59 M |
| 01/24/2025 | $4.83 | $4.94 (2.28%) | $4.99 | $4.81 | 57,703 | $32.34 M |
| 01/23/2025 | $4.79 | $4.81 (0.42%) | $4.89 | $4.59 | 87,931 | $31.49 M |
| 01/22/2025 | $4.80 | $4.68 (-2.5%) | $4.96 | $4.50 | 102,622 | $30.63 M |
| 01/21/2025 | $4.81 | $4.80 (-0.21%) | $4.99 | $4.75 | 61,914 | $31.42 M |
| 01/17/2025 | $4.89 | $4.79 (-2.04%) | $4.99 | $4.79 | 32,302 | $31.35 M |
| 01/16/2025 | $4.87 | $4.89 (0.41%) | $5.06 | $4.86 | 43,245 | $32.01 M |
| 01/15/2025 | $4.86 | $4.86 (0%) | $4.92 | $4.75 | 29,443 | $31.81 M |
| 01/14/2025 | $4.94 | $4.80 (-2.83%) | $5.10 | $4.80 | 31,316 | $31.42 M |
| 01/13/2025 | $5.15 | $4.95 (-3.88%) | $5.36 | $4.94 | 51,747 | $32.40 M |
| 01/10/2025 | $5.30 | $5.19 (-2.08%) | $5.32 | $5.14 | 42,147 | $33.97 M |
| 01/08/2025 | $5.89 | $5.28 (-10.36%) | $6.04 | $5.26 | 125,714 | $34.56 M |
| 01/07/2025 | $5.70 | $5.89 (3.33%) | $6.29 | $5.57 | 148,500 | $38.56 M |
| 01/06/2025 | $5.43 | $5.55 (2.21%) | $5.67 | $5.25 | 164,236 | $36.33 M |
| 01/03/2025 | $5.48 | $5.34 (-2.55%) | $5.51 | $5.12 | 61,989 | $34.96 M |
| 01/02/2025 | $5.26 | $5.39 (2.47%) | $5.66 | $5.21 | 97,000 | $35.28 M |
| 12/31/2024 | $5.23 | $5.31 (1.53%) | $5.40 | $5.06 | 94,719 | $34.76 M |
| 12/30/2024 | $4.90 | $5.00 (2.04%) | $5.19 | $4.81 | 72,134 | $32.73 M |
| 12/27/2024 | $5.08 | $4.99 (-1.77%) | $5.25 | $4.90 | 69,105 | $32.66 M |
| 12/26/2024 | $5.00 | $5.08 (1.6%) | $5.15 | $4.93 | 73,400 | $33.25 M |
| 12/24/2024 | $4.72 | $5.00 (5.93%) | $5.05 | $4.50 | 42,433 | $32.73 M |
| 12/23/2024 | $4.37 | $4.72 (8.01%) | $4.80 | $4.34 | 39,701 | $30.90 M |
| 12/20/2024 | $4.23 | $4.40 (4.02%) | $4.51 | $4.23 | 69,700 | $28.80 M |
| 12/19/2024 | $4.32 | $4.30 (-0.46%) | $4.39 | $4.04 | 31,025 | $28.15 M |
| 12/18/2024 | $4.42 | $4.12 (-6.79%) | $4.45 | $4.06 | 59,259 | $26.97 M |
| 12/17/2024 | $4.65 | $4.36 (-6.24%) | $4.85 | $4.22 | 97,500 | $28.54 M |
| 12/16/2024 | $4.95 | $4.70 (-5.05%) | $5.12 | $4.67 | 47,400 | $30.77 M |
| 12/13/2024 | $5.05 | $4.95 (-1.98%) | $5.47 | $4.80 | 114,804 | $32.40 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.
