5 DAY PERFORMANCE
+34.23%
1 MONTH PERFORMANCE
+0.18%
3 MONTH PERFORMANCE
-18.06%
6 MONTH PERFORMANCE
+19.61%
YEAR-TO-DATE PERFORMANCE
-6.47%
1 YEAR PERFORMANCE
-3.00%
Clene Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/07/2026 | $6.10 | $6.12 (0.33%) | $6.16 | $5.83 | 71.78 K | $71.26 M |
| 07/06/2026 | $6.07 | $6.01 (-0.99%) | $6.23 | $5.96 | 40.80 K | $69.98 M |
| 07/02/2026 | $6.20 | $6.10 (-1.61%) | $6.42 | $6.03 | 30.04 K | $71.03 M |
| 07/01/2026 | $6.12 | $6.13 (0.16%) | $6.29 | $6.05 | 38.00 K | $71.38 M |
| 06/30/2026 | $6.32 | $6.16 (-2.53%) | $6.38 | $6.03 | 75.80 K | $71.73 M |
| 06/29/2026 | $6.13 | $6.34 (3.43%) | $6.43 | $6.08 | 106.32 K | $73.82 M |
| 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 |
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.
