5 DAY PERFORMANCE
-4.85%
1 MONTH PERFORMANCE
-18.06%
3 MONTH PERFORMANCE
+16.56%
6 MONTH PERFORMANCE
-12.16%
YEAR-TO-DATE PERFORMANCE
-6.47%
1 YEAR PERFORMANCE
+46.01%
Clene Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $5.82 | $6.06 (4.12%) | $6.08 | $5.61 | 104.31 K | $70.56 M |
| 06/25/2026 | $5.65 | $5.79 (2.48%) | $6.08 | $5.60 | 106.10 K | $67.42 M |
| 06/24/2026 | $5.69 | $5.74 (0.88%) | $5.85 | $5.62 | 43.82 K | $66.84 M |
| 06/23/2026 | $5.82 | $5.77 (-0.86%) | $6.11 | $5.61 | 56.93 K | $67.19 M |
| 06/22/2026 | $6.08 | $5.89 (-3.13%) | $6.46 | $5.80 | 203.80 K | $68.58 M |
| 06/18/2026 | $5.85 | $6.01 (2.74%) | $6.07 | $5.80 | 66.25 K | $69.98 M |
| 06/17/2026 | $5.74 | $5.93 (3.31%) | $6.14 | $5.70 | 74.62 K | $69.05 M |
| 06/16/2026 | $5.69 | $5.85 (2.81%) | $5.95 | $5.50 | 190.00 K | $68.12 M |
| 06/15/2026 | $5.99 | $5.77 (-3.67%) | $6.06 | $5.75 | 64.80 K | $67.19 M |
| 06/12/2026 | $5.52 | $5.84 (5.8%) | $5.89 | $5.41 | 78.54 K | $68.00 M |
| 06/11/2026 | $5.52 | $5.53 (0.18%) | $5.58 | $5.41 | 72.42 K | $64.39 M |
| 06/10/2026 | $5.54 | $5.50 (-0.72%) | $5.69 | $5.31 | 125.45 K | $64.04 M |
| 06/09/2026 | $5.34 | $5.57 (4.31%) | $5.72 | $5.25 | 103.60 K | $64.86 M |
| 06/08/2026 | $5.53 | $5.33 (-3.62%) | $5.69 | $5.29 | 87.01 K | $62.06 M |
| 06/05/2026 | $5.77 | $5.45 (-5.55%) | $5.77 | $5.38 | 114.70 K | $63.46 M |
| 06/04/2026 | $5.79 | $5.82 (0.52%) | $6.00 | $5.65 | 60.09 K | $67.77 M |
| 06/03/2026 | $5.85 | $5.76 (-1.54%) | $5.87 | $5.54 | 117.70 K | $67.07 M |
| 06/02/2026 | $6.13 | $5.87 (-4.24%) | $6.24 | $5.75 | 155.21 K | $68.35 M |
| 06/01/2026 | $6.55 | $6.11 (-6.72%) | $6.55 | $5.96 | 163.22 K | $71.15 M |
| 05/29/2026 | $6.62 | $6.56 (-0.91%) | $6.70 | $6.44 | 76.89 K | $76.39 M |
| 05/28/2026 | $6.69 | $6.70 (0.15%) | $6.74 | $6.42 | 131.65 K | $78.02 M |
| 05/27/2026 | $6.58 | $6.69 (1.67%) | $6.76 | $6.47 | 94.74 K | $77.90 M |
| 05/26/2026 | $6.68 | $6.57 (-1.65%) | $6.77 | $6.38 | 105.36 K | $76.50 M |
| 05/22/2026 | $6.85 | $6.70 (-2.19%) | $6.90 | $6.55 | 107.16 K | $78.02 M |
| 05/21/2026 | $6.84 | $6.81 (-0.44%) | $6.93 | $6.57 | 132.43 K | $79.30 M |
| 05/20/2026 | $6.36 | $6.90 (8.49%) | $6.90 | $6.32 | 116.50 K | $80.35 M |
| 05/19/2026 | $6.77 | $6.38 (-5.76%) | $6.86 | $6.31 | 159.56 K | $74.29 M |
| 05/18/2026 | $7.21 | $6.79 (-5.83%) | $7.21 | $6.60 | 142.20 K | $79.06 M |
| 05/15/2026 | $6.79 | $7.14 (5.15%) | $7.37 | $6.71 | 151.60 K | $83.14 M |
| 05/14/2026 | $6.31 | $7.05 (11.73%) | $7.29 | $6.01 | 272.20 K | $82.09 M |
| 05/13/2026 | $6.36 | $6.50 (2.2%) | $6.53 | $6.11 | 161.09 K | $75.69 M |
| 05/12/2026 | $6.45 | $6.50 (0.78%) | $6.62 | $5.87 | 436.30 K | $75.69 M |
| 05/11/2026 | $7.28 | $6.50 (-10.71%) | $7.71 | $6.50 | 380.75 K | $75.69 M |
| 05/08/2026 | $7.46 | $7.28 (-2.41%) | $7.46 | $6.97 | 184.28 K | $84.77 M |
| 05/07/2026 | $7.08 | $7.39 (4.38%) | $7.51 | $6.81 | 439.10 K | $86.05 M |
| 05/06/2026 | $6.61 | $7.16 (8.32%) | $7.50 | $6.60 | 544.72 K | $83.37 M |
| 05/05/2026 | $7.29 | $6.58 (-9.74%) | $7.42 | $6.55 | 1.31 M | $76.62 M |
| 05/04/2026 | $7.47 | $8.09 (8.3%) | $8.67 | $6.31 | 22.20 M | $94.20 M |
| 05/01/2026 | $6.21 | $6.14 (-1.13%) | $6.21 | $5.69 | 62.64 K | $71.50 M |
| 04/30/2026 | $5.87 | $6.16 (4.94%) | $6.24 | $5.86 | 58.90 K | $71.73 M |
| 04/29/2026 | $5.96 | $5.80 (-2.68%) | $6.10 | $5.15 | 130.92 K | $67.54 M |
| 04/28/2026 | $6.04 | $5.85 (-3.15%) | $6.21 | $5.85 | 26.30 K | $68.12 M |
| 04/27/2026 | $5.92 | $6.06 (2.36%) | $6.32 | $5.81 | 55.80 K | $70.56 M |
| 04/24/2026 | $6.12 | $5.91 (-3.43%) | $6.19 | $5.82 | 54.60 K | $68.82 M |
| 04/23/2026 | $6.53 | $6.15 (-5.82%) | $6.64 | $6.11 | 91.95 K | $71.61 M |
| 04/22/2026 | $6.49 | $6.57 (1.23%) | $7.17 | $6.42 | 80.52 K | $76.50 M |
| 04/21/2026 | $6.16 | $6.32 (2.6%) | $6.71 | $5.93 | 150.45 K | $73.59 M |
| 04/20/2026 | $6.27 | $6.15 (-1.91%) | $6.39 | $6.04 | 67.00 K | $71.61 M |
| 04/17/2026 | $6.47 | $6.31 (-2.47%) | $6.73 | $6.28 | 68.60 K | $73.47 M |
| 04/16/2026 | $6.31 | $6.35 (0.63%) | $6.61 | $6.30 | 63.83 K | $73.94 M |
| 04/15/2026 | $6.70 | $6.35 (-5.22%) | $6.80 | $6.23 | 61.29 K | $73.94 M |
| 04/14/2026 | $6.47 | $6.68 (3.25%) | $6.80 | $6.47 | 54.44 K | $77.78 M |
| 04/13/2026 | $6.04 | $6.48 (7.28%) | $6.69 | $6.01 | 49.83 K | $75.45 M |
| 04/10/2026 | $6.39 | $6.11 (-4.38%) | $6.41 | $5.92 | 35.04 K | $71.15 M |
| 04/09/2026 | $6.38 | $6.34 (-0.63%) | $6.44 | $6.15 | 63.72 K | $73.82 M |
| 04/08/2026 | $6.50 | $6.40 (-1.54%) | $6.79 | $6.14 | 122.46 K | $74.52 M |
| 04/07/2026 | $5.70 | $6.26 (9.82%) | $6.33 | $5.55 | 81.04 K | $72.89 M |
| 04/06/2026 | $5.18 | $5.76 (11.2%) | $6.23 | $5.10 | 192.76 K | $67.07 M |
| 04/02/2026 | $4.74 | $5.12 (8.02%) | $5.21 | $4.45 | 107.98 K | $59.62 M |
| 04/01/2026 | $4.92 | $4.89 (-0.61%) | $5.13 | $4.86 | 32.01 K | $56.94 M |
| 03/31/2026 | $4.89 | $4.93 (0.82%) | $5.05 | $4.70 | 144.02 K | $57.41 M |
| 03/30/2026 | $4.71 | $4.82 (2.34%) | $5.36 | $4.69 | 133.90 K | $56.13 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.
