Dark

CLNN
Clene Inc. Common Stock
stock NASDAQ

At Close

May 22, 2025 3:59:30 PM EDT

2.47USD-1.200%(-0.03)129,403

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 22, 2025 8:04:30 AM EDT

2.41USD-3.600%(-0.09)1,400

After-hours

May 22, 2025 4:50:30 PM EDT

2.48USD+0.405%(+0.01)300

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-22	2.5000	2.5462	2.4028	2.450	-2.000%	129,403	0.000%
2025-05-21	2.6400	2.7200	2.4000	2.500	-3.846%	103,411	-2.000%
2025-05-20	2.6600	2.8981	2.5700	2.600	-1.141%	96,215	-5.769%
2025-05-19	2.6300	2.6800	2.5900	2.630	+2.335%	42,632	-6.844%
2025-05-16	2.5300	2.6200	2.5300	2.570	-0.388%	31,474	-4.669%
2025-05-15	2.6600	2.6600	2.5200	2.580	-3.008%	31,945	-5.039%
2025-05-14	2.7300	2.7300	2.5600	2.660	+0.758%	44,499	-7.895%
2025-05-13	2.7400	2.7900	2.5600	2.640	-2.941%	100,557	-7.197%
2025-05-12	2.7600	2.7987	2.5999	2.720	+3.422%	56,003	-9.926%
2025-05-09	2.6000	2.8994	2.5900	2.630	+1.938%	107,625	-6.844%
2025-05-08	2.7400	2.7400	2.5501	2.580	+1.176%	59,702	-5.039%
2025-05-07	2.9000	2.9100	2.5500	2.550	-10.526%	171,985	-3.922%
2025-05-06	2.9200	2.9300	2.8000	2.850	-2.062%	20,672	-14.035%
2025-05-05	3.0000	3.0800	2.8500	2.910	-2.349%	40,658	-15.808%
2025-05-02	3.0100	3.0500	2.9650	2.980	-0.667%	26,630	-17.785%
2025-05-01	2.9800	3.0000	2.9100	3.000	+1.010%	19,253	-18.333%
2025-04-30	2.9800	3.0400	2.9100	2.970	-2.303%	39,703	-17.508%
2025-04-29	2.9600	3.1299	2.9600	3.040	+0.330%	41,092	-19.408%
2025-04-28	3.0000	3.0400	2.9050	3.030	+1.000%	35,037	-19.142%
2025-04-25	3.1500	3.1500	2.9300	3.000	-5.363%	94,236	-18.333%
2025-04-24	2.9100	3.4900	2.8915	3.170	+12.014%	414,884	-22.713%
2025-04-23	3.1200	3.1471	2.8300	2.830	-5.034%	54,352	-13.428%
2025-04-22	3.0000	3.0800	2.9500	2.980	-1.325%	43,777	-17.785%
2025-04-21	3.0000	3.0800	2.8964	3.020	+0.667%	60,120	-18.874%
2025-04-17	3.0400	3.0400	2.8800	3.000	-0.662%	15,352	-18.333%
2025-04-16	3.1200	3.1334	2.7600	3.020	-1.629%	58,130	-18.874%
2025-04-15	3.0600	3.1800	2.9900	3.070	-0.325%	19,219	-20.195%
2025-04-14	3.1000	3.1700	3.0000	3.080	+1.650%	32,059	-20.455%
2025-04-11	3.0200	3.1500	2.9800	3.030	-0.329%	14,339	-19.142%
2025-04-10	3.1000	3.1100	2.9200	3.040	+1.333%	23,350	-19.408%
2025-04-09	2.9500	3.1232	2.8100	3.000	+4.895%	80,540	-18.333%
2025-04-08	2.7500	3.2000	2.7500	2.860	+7.519%	115,329	-14.336%
2025-04-07	2.6500	2.7500	2.5967	2.660	-1.115%	24,824	-7.895%
2025-04-04	2.9400	3.0400	2.6850	2.690	-11.803%	34,383	-8.922%
2025-04-03	2.9200	3.1700	2.8100	3.050	+1.667%	39,469	-19.672%
2025-04-02	2.6000	3.1700	2.5800	3.000	+16.279%	57,050	-18.333%
2025-04-01	3.0700	3.1082	2.5700	2.580	-16.234%	115,086	-5.039%
2025-03-31	3.2100	3.2100	2.9502	3.080	-4.348%	43,123	-20.455%
2025-03-28	3.2600	3.3407	3.1000	3.220	+1.258%	28,570	-23.913%
2025-03-27	3.5900	3.5900	3.0900	3.180	-10.169%	67,933	-22.956%
2025-03-26	3.5500	3.7500	3.4650	3.540	+2.312%	98,029	-30.791%
2025-03-25	3.8300	3.9100	3.3676	3.460	-11.735%	127,194	-29.191%
2025-03-24	4.2000	4.2000	3.8601	3.920	-5.314%	144,497	-37.500%
2025-03-21	4.2800	4.3130	4.1400	4.140	-3.044%	30,198	-40.821%
2025-03-20	4.3500	4.4665	4.2500	4.270	-0.928%	26,324	-42.623%
2025-03-19	4.3800	4.4764	4.3100	4.310	-3.363%	47,853	-43.155%
2025-03-18	4.5600	4.6228	4.3600	4.460	-2.193%	25,972	-45.067%
2025-03-17	4.6500	4.6599	4.3526	4.560	+2.935%	27,922	-46.272%
2025-03-14	4.5400	4.5827	4.3601	4.430	+1.373%	18,833	-44.695%
2025-03-13	4.4700	4.5900	4.3000	4.370	-0.682%	33,592	-43.936%
2025-03-12	4.4000	4.5964	4.2500	4.400	-3.084%	83,158	-44.318%
2025-03-11	4.5000	4.5900	4.4400	4.540	+3.182%	39,765	-46.035%
2025-03-10	4.5000	4.5800	4.3100	4.400	-3.930%	36,969	-44.318%
2025-03-07	4.5300	4.6594	4.3533	4.580	+1.104%	30,776	-46.507%
2025-03-06	4.4500	4.5900	4.3101	4.530	+2.955%	30,435	-45.916%
2025-03-05	4.2600	4.5256	4.2500	4.400	+3.286%	14,240	-44.318%
2025-03-04	4.3100	4.6200	4.0900	4.260	-1.617%	32,170	-42.488%
2025-03-03	4.4000	4.6800	4.3101	4.330	-3.778%	37,827	-43.418%
2025-02-28	4.4400	4.6908	4.3267	4.500	+1.810%	60,549	-45.556%
2025-02-27	4.2100	4.4400	4.2100	4.420	+3.513%	22,562	-44.570%
2025-02-26	4.2400	4.4300	4.2121	4.270	0.000%	19,400	-42.623%
2025-02-25	4.4700	4.4700	4.1700	4.270	+0.946%	59,039	-42.623%
2025-02-24	4.4700	4.6600	4.1000	4.230	-4.515%	55,150	-42.080%
2025-02-21	4.5500	4.7000	4.4000	4.430	-1.774%	51,898	-44.695%
2025-02-20	4.6100	4.8727	4.4200	4.510	-4.852%	59,731	-45.676%
2025-02-19	4.8100	4.9500	4.6600	4.740	-3.265%	47,770	-48.312%
2025-02-18	4.8900	4.9900	4.7080	4.900	+1.871%	44,039	-50.000%
2025-02-14	4.5800	4.9100	4.5800	4.810	+5.482%	52,877	-49.064%
2025-02-13	4.6100	4.6700	4.5200	4.560	-0.870%	36,595	-46.272%
2025-02-12	4.4700	4.7000	4.4000	4.600	+0.437%	79,145	-46.739%
2025-02-11	4.6900	4.6900	4.4001	4.580	+0.659%	40,165	-46.507%
2025-02-10	4.3900	4.5900	4.3500	4.550	+4.238%	26,381	-46.154%
2025-02-07	4.4000	4.4300	4.1500	4.365	-1.244%	54,865	-43.872%
2025-02-06	4.6100	4.6300	4.3650	4.420	-4.536%	27,085	-44.570%
2025-02-05	4.6781	4.6900	4.4500	4.630	-0.430%	47,654	-47.084%
2025-02-04	4.6000	4.7099	4.4728	4.650	+1.751%	32,786	-47.312%
2025-02-03	4.3600	4.6200	4.3062	4.570	+1.782%	34,664	-46.389%
2025-01-31	4.7400	4.7400	4.4100	4.490	-5.474%	60,305	-45.434%
2025-01-30	4.8200	4.8500	4.5601	4.750	+0.211%	75,071	-48.421%
2025-01-29	4.7000	4.7400	4.5700	4.740	+0.424%	27,270	-48.312%
2025-01-28	4.5200	4.7400	4.5200	4.720	+4.425%	29,274	-48.093%
2025-01-27	4.9000	4.9400	4.4100	4.520	-8.502%	66,026	-45.796%
2025-01-24	4.8300	4.9899	4.8100	4.940	+2.703%	57,703	-50.405%
2025-01-23	4.7900	4.8900	4.5900	4.810	+2.778%	87,931	-49.064%
2025-01-22	4.8000	4.9600	4.5000	4.680	-2.500%	102,622	-47.650%
2025-01-21	4.8100	4.9900	4.7500	4.800	+0.209%	61,914	-48.958%
2025-01-17	4.8900	4.9905	4.7900	4.790	-2.045%	32,302	-48.852%
2025-01-16	4.8700	5.0600	4.8600	4.890	+0.617%	43,245	-49.898%
2025-01-15	4.8600	4.9220	4.7500	4.860	+1.250%	29,443	-49.588%
2025-01-14	4.9400	5.1000	4.8000	4.800	-3.030%	31,316	-48.958%
2025-01-13	5.1500	5.3599	4.9400	4.950	-4.624%	51,747	-50.505%
2025-01-10	5.3000	5.3228	5.1400	5.190	-1.705%	42,147	-52.794%
2025-01-08	5.8900	6.0400	5.2550	5.280	-10.357%	125,714	-53.598%
2025-01-07	5.7000	6.2899	5.5745	5.890	+6.126%	148,494	-58.404%
2025-01-06	5.4300	5.6700	5.2500	5.550	+3.933%	164,236	-55.856%
2025-01-03	5.4800	5.5100	5.1200	5.340	-0.928%	61,989	-54.120%
2025-01-02	5.2600	5.6600	5.2100	5.390	+1.507%	96,992	-54.545%
2024-12-31	5.2300	5.3980	5.0552	5.310	+6.200%	94,719	-53.861%
2024-12-30	4.9000	5.1872	4.8100	5.000	+0.200%	72,134	-51.000%
2024-12-27	5.0800	5.2499	4.9000	4.990	-1.772%	69,105	-50.902%
2024-12-26	5.0000	5.1500	4.9300	5.080	+1.600%	73,380	-51.772%
2024-12-24	4.7200	5.0500	4.5000	5.000	+5.932%	42,433	-51.000%
2024-12-23	4.3700	4.8000	4.3400	4.720	+7.273%	39,701	-48.093%
2024-12-20	4.2300	4.5100	4.2300	4.400	+2.326%	62,224	-44.318%
2024-12-19	4.3200	4.3900	4.0400	4.300	+4.369%	31,025	-43.023%
2024-12-18	4.4200	4.4500	4.0600	4.120	-5.505%	59,259	-40.534%
2024-12-17	4.6500	4.8500	4.2201	4.360	-7.234%	97,453	-43.807%
2024-12-16	4.9500	5.1245	4.6700	4.700	-5.051%	47,393	-47.872%
2024-12-13	5.0500	5.4700	4.8001	4.950	-0.202%	114,804	-50.505%
2024-12-12	4.9700	5.0800	4.9009	4.960	-0.201%	69,053	-50.605%
2024-12-11	4.9500	5.1151	4.6300	4.970	+0.811%	80,503	-50.704%
2024-12-10	4.7700	5.2400	4.1250	4.930	+3.789%	529,963	-50.304%
2024-12-09	4.6700	4.8405	4.4200	4.750	+7.955%	98,115	-48.421%
2024-12-06	4.1500	4.5100	4.1500	4.400	+5.769%	69,727	-44.318%
2024-12-05	4.1900	4.3600	4.0400	4.160	+1.463%	48,768	-41.106%
2024-12-04	3.9900	4.3499	3.9900	4.100	+3.535%	86,633	-40.244%
2024-12-03	4.0700	4.4900	3.9500	3.960	-3.415%	89,932	-38.131%
2024-12-02	4.3100	4.3500	4.0500	4.100	-1.914%	94,203	-40.244%
2024-11-29	4.2000	4.5300	4.0900	4.180	+0.723%	106,148	-41.388%
2024-11-27	3.9400	4.2900	3.9400	4.150	+6.959%	41,057	-40.964%
2024-11-26	4.0600	4.2500	3.8500	3.880	-4.902%	105,590	-36.856%
2024-11-25	4.2400	4.5900	4.0600	4.080	-2.158%	371,286	-39.951%
2024-11-22	4.0200	4.2190	3.9000	4.170	+3.990%	72,031	-41.247%
2024-11-21	4.1000	4.1800	3.9000	4.010	-1.956%	129,703	-38.903%
2024-11-20	4.6600	4.7766	3.8800	4.090	-12.232%	130,311	-40.098%
2024-11-19	4.3800	4.7400	4.3300	4.660	+5.909%	50,324	-47.425%
2024-11-18	4.6100	4.6500	4.3000	4.400	-2.870%	47,192	-44.318%
2024-11-15	4.6300	4.8000	4.3400	4.530	-3.412%	82,121	-45.916%
2024-11-14	4.9100	5.1950	4.5201	4.690	-2.697%	75,754	-47.761%
2024-11-13	5.1100	5.2000	4.6500	4.820	-9.057%	123,412	-49.170%
2024-11-12	5.4500	5.7900	5.0600	5.300	-2.033%	36,811	-53.774%
2024-11-11	5.6600	5.7900	5.3200	5.410	-4.921%	41,441	-54.713%
2024-11-08	6.0400	6.0400	5.5100	5.690	-3.396%	95,497	-56.942%
2024-11-07	5.6900	5.9700	5.5400	5.890	+2.972%	50,746	-58.404%
2024-11-06	5.9700	5.9700	5.5500	5.720	-0.867%	43,604	-57.168%
2024-11-05	5.7700	5.9844	5.5800	5.770	+1.764%	23,120	-57.539%
2024-11-04	6.2200	6.3200	5.6700	5.670	-7.201%	58,910	-56.790%
2024-11-01	6.3800	6.5000	5.9500	6.110	-3.780%	24,612	-59.902%
2024-10-31	6.2800	6.4596	6.0200	6.350	+1.763%	41,234	-61.417%
2024-10-30	6.3800	6.4800	6.0696	6.240	-2.194%	38,670	-60.737%
2024-10-29	5.8600	6.3800	5.7686	6.380	+8.688%	50,960	-61.599%
2024-10-28	5.4300	5.8700	5.4300	5.870	+9.720%	75,145	-58.262%
2024-10-25	5.2300	5.6300	5.2300	5.350	+1.518%	48,293	-54.206%
2024-10-24	5.4000	5.4100	5.0000	5.270	-2.407%	72,444	-53.510%
2024-10-23	5.4800	5.6100	5.2000	5.400	-1.818%	37,754	-54.630%
2024-10-22	5.7700	5.7900	5.1900	5.500	-3.678%	38,712	-55.455%
2024-10-21	5.5500	5.7100	5.3500	5.710	+2.698%	39,560	-57.093%
2024-10-18	5.3200	5.6300	5.3100	5.560	+4.120%	57,388	-55.935%
2024-10-17	5.6000	5.6400	5.1800	5.340	-5.820%	64,494	-54.120%
2024-10-16	5.8500	5.9300	5.5998	5.670	-3.077%	37,421	-56.790%
2024-10-15	5.8100	6.0994	5.6400	5.850	+1.739%	67,117	-58.120%
2024-10-14	5.6100	5.9900	5.6000	5.750	+3.232%	76,455	-57.391%
2024-10-11	5.5500	5.7800	5.3601	5.570	+1.089%	31,923	-56.014%
2024-10-10	5.8500	5.9900	5.4300	5.510	-5.812%	66,155	-55.535%
2024-10-09	5.2000	5.9500	5.2000	5.850	+14.035%	125,607	-58.120%
2024-10-08	5.3900	5.5400	5.1000	5.130	-3.571%	50,582	-52.242%
2024-10-07	5.3000	5.8400	5.1500	5.320	+0.377%	158,325	-53.947%
2024-10-04	5.0000	5.3000	4.7701	5.300	+7.071%	126,103	-53.774%
2024-10-03	5.0000	5.1900	4.6300	4.950	+1.227%	63,507	-50.505%
2024-10-02	4.6000	5.3000	4.4700	4.890	+6.304%	83,563	-49.898%
2024-10-01	4.6000	4.6900	4.5000	4.600	+0.218%	55,395	-46.739%
2024-09-30	4.5500	4.7400	4.3800	4.590	-4.772%	96,731	-46.623%
2024-09-27	4.5800	4.8400	4.5700	4.820	+5.470%	35,907	-49.170%
2024-09-26	4.6100	4.9100	4.5300	4.570	-1.931%	33,130	-46.389%
2024-09-25	4.4600	4.7000	4.3400	4.660	+5.669%	85,223	-47.425%
2024-09-24	4.5400	4.6100	4.2300	4.410	-1.563%	46,027	-44.444%
2024-09-23	5.0000	5.0300	4.4600	4.480	-10.400%	93,990	-45.313%
2024-09-20	5.2500	5.2999	4.9200	5.000	-3.661%	60,932	-51.000%
2024-09-19	5.1500	5.2903	4.9200	5.190	+3.386%	124,364	-52.794%
2024-09-18	5.2500	5.4600	4.8900	5.020	-5.104%	106,226	-51.195%
2024-09-17	5.7100	5.8901	4.8900	5.290	-5.367%	193,670	-53.686%
2024-09-16	6.7000	6.8300	5.5100	5.590	-17.062%	200,219	-56.172%
2024-09-13	6.4300	6.7400	6.2600	6.740	+6.309%	40,690	-63.650%
2024-09-12	6.1500	6.3900	5.8200	6.340	+4.105%	39,682	-61.356%
2024-09-11	5.9200	6.1400	5.5000	6.090	+4.639%	68,388	-59.770%
2024-09-10	6.0000	6.1000	5.7000	5.820	+1.217%	62,963	-57.904%
2024-09-09	5.9500	5.9500	5.7321	5.750	-3.035%	63,885	-57.391%
2024-09-06	6.2200	6.2200	5.7000	5.930	-6.022%	57,362	-58.685%
2024-09-05	6.6600	6.9000	6.2200	6.310	-5.255%	143,034	-61.173%
2024-09-04	6.0000	6.7000	5.6800	6.660	+12.500%	124,650	-63.213%
2024-09-03	5.3200	5.9200	5.3200	5.920	+12.334%	152,151	-58.615%
2024-08-30	5.5000	5.5600	5.1000	5.270	-2.045%	23,504	-53.510%
2024-08-29	5.6500	5.6500	5.3299	5.380	-4.779%	6,930	-54.461%
2024-08-28	5.6200	5.7000	5.2100	5.650	+0.893%	29,104	-56.637%
2024-08-27	5.5101	5.8103	5.4500	5.600	+0.179%	105,568	-56.250%
2024-08-26	5.4800	5.7200	5.2500	5.590	+3.519%	155,924	-56.172%
2024-08-23	5.3400	5.4770	5.1600	5.400	+1.887%	89,288	-54.630%
2024-08-22	5.2000	5.3801	5.1500	5.300	+2.713%	18,858	-53.774%
2024-08-21	5.1800	5.2855	5.0275	5.160	-0.769%	40,898	-52.519%
2024-08-20	5.3400	5.5400	5.1300	5.200	-1.887%	25,140	-52.885%
2024-08-19	5.2000	5.4500	5.0200	5.300	+2.913%	84,462	-53.774%
2024-08-16	4.8700	5.1950	4.7000	5.150	+5.533%	60,437	-52.427%
2024-08-15	4.9600	5.0900	4.7600	4.880	-1.613%	37,639	-49.795%
2024-08-14	5.1200	5.2600	4.8001	4.960	-2.170%	56,645	-50.605%
2024-08-13	5.2900	5.6600	4.9100	5.070	-0.783%	147,545	-51.677%
2024-08-12	5.1000	5.2400	4.8700	5.110	+0.988%	53,341	-52.055%
2024-08-09	4.4200	5.4400	4.2200	5.060	+14.739%	86,291	-51.581%
2024-08-08	4.3600	4.5000	4.1700	4.410	-2.000%	58,888	-44.444%
2024-08-07	5.6000	6.1900	4.5000	4.500	-23.469%	484,667	-45.556%
2024-08-06	4.1200	6.9600	4.1200	5.880	+47.000%	3,735,854	-58.333%
2024-08-05	4.1900	4.1900	3.8181	4.000	-7.621%	43,114	-38.750%
2024-08-02	4.4500	4.5900	4.3050	4.330	-3.348%	16,447	-43.418%
2024-08-01	4.5800	4.6100	4.3501	4.480	-1.538%	13,635	-45.313%
2024-07-31	4.5100	4.5550	4.4000	4.550	+0.887%	25,749	-46.154%
2024-07-30	4.4700	4.6100	4.4211	4.510	-0.221%	15,644	-45.676%
2024-07-29	4.6500	4.6500	4.4200	4.520	+0.668%	23,627	-45.796%
2024-07-26	4.4200	4.6716	4.4001	4.490	+0.673%	22,470	-45.434%
2024-07-25	4.5100	4.7100	4.4200	4.460	-1.545%	19,066	-45.067%
2024-07-24	4.5100	4.6821	4.5100	4.530	-2.160%	9,082	-45.916%
2024-07-23	4.4900	4.6300	4.3044	4.630	+3.118%	39,349	-47.084%
2024-07-22	4.3300	4.5304	4.2983	4.490	+3.695%	60,799	-45.434%
2024-07-19	4.8400	4.9200	4.2300	4.330	-9.792%	60,109	-43.418%
2024-07-18	4.8300	5.0900	4.7000	4.800	+0.209%	81,921	-48.958%
2024-07-17	4.8600	4.9399	4.7500	4.790	-2.245%	36,068	-48.852%
2024-07-16	4.9900	5.0200	4.9000	4.900	-2.000%	34,498	-50.000%
2024-07-15	5.2300	5.2300	4.9275	5.000	-4.762%	50,144	-51.000%
2024-07-12	5.3200	5.5383	5.0201	5.250	+3.346%	103,205	-53.333%
2024-07-11	5.3600	5.8900	4.5900	5.080	-9.609%	277,680	-51.772%
2024-07-10	5.3560	5.8000	5.3560	5.620	+3.119%	56,594	-56.406%
2024-07-09	5.7300	6.4000	5.2020	5.450	-21.538%	141,340	-55.046%
2024-07-08	7.0000	7.0000	6.8000	6.946	-0.401%	9,433	-64.728%
2024-07-05	6.6400	7.0000	6.5400	6.974	+6.506%	9,172	-64.870%
2024-07-03	6.6400	6.7460	6.5000	6.548	-1.088%	16,238	-62.584%
2024-07-02	6.9300	6.9980	6.4000	6.620	-7.283%	29,278	-62.991%
2024-07-01	7.1220	7.3960	6.9000	7.140	+0.225%	15,634	-65.686%
2024-06-28	7.2000	7.5898	7.1000	7.124	-3.469%	15,642	-65.609%
2024-06-27	7.2000	7.4620	7.0400	7.380	+5.098%	11,191	-66.802%
2024-06-26	7.1540	7.3760	7.0000	7.022	-2.472%	12,999	-65.110%
2024-06-25	7.6660	7.8000	7.0180	7.200	-5.907%	22,221	-65.972%
2024-06-24	8.0000	8.0000	7.4100	7.652	-3.457%	17,592	-67.982%
2024-06-21	7.7800	8.2000	7.4400	7.926	+1.304%	69,947	-69.089%
2024-06-20	7.6000	8.1900	7.4000	7.824	+2.920%	16,364	-68.686%
2024-06-18	8.2840	8.3960	7.2360	7.602	+1.740%	90,983	-67.772%
2024-06-17	7.6160	7.9540	7.2300	7.472	-2.480%	14,932	-67.211%
2024-06-14	7.8620	8.1700	7.3360	7.662	-3.258%	12,511	-68.024%
2024-06-13	8.4340	8.5980	7.7000	7.920	-4.348%	27,352	-69.066%
2024-06-12	8.2560	8.6000	7.7020	8.280	-0.097%	20,836	-70.411%
2024-06-11	8.6000	8.9880	7.8320	8.288	-4.074%	33,053	-70.439%
2024-06-10	7.3200	8.7820	7.3020	8.640	+16.192%	77,676	-71.644%
2024-06-07	7.0000	9.2000	6.8000	7.436	+5.926%	69,056	-67.052%
2024-06-06	6.5840	7.6000	6.5600	7.020	+6.042%	37,570	-65.100%
2024-06-05	6.4140	6.6200	6.2220	6.620	+4.383%	13,374	-62.991%
2024-06-04	6.4000	6.4000	6.1000	6.342	+0.380%	19,174	-61.369%
2024-06-03	6.8000	6.8000	6.1000	6.318	-3.982%	33,076	-61.222%
2024-05-31	6.8060	6.9380	6.4000	6.580	-3.576%	23,192	-62.766%
2024-05-30	7.1920	7.6000	6.6140	6.824	-7.534%	49,299	-64.097%
2024-05-29	6.9800	9.0000	6.5540	7.380	+8.561%	140,123	-66.802%
2024-05-28	7.2520	7.7560	6.2568	6.798	-3.162%	63,237	-63.960%
2024-05-24	7.2800	7.2840	6.8000	7.020	+0.775%	13,683	-65.100%
2024-05-23	7.5200	7.5380	6.6000	6.966	-4.366%	25,265	-64.829%
2024-05-22	7.3140	7.6000	7.2200	7.284	-1.568%	11,343	-66.365%
2024-05-21	7.2200	7.5980	7.2000	7.400	-0.538%	10,361	-66.892%
2024-05-20	7.5940	7.7920	7.3000	7.440	+0.541%	13,701	-67.070%
2024-05-17	7.8400	7.8400	7.4000	7.400	-4.046%	15,961	-66.892%
2024-05-16	7.8800	7.8980	7.4920	7.712	+0.784%	9,716	-68.231%
2024-05-15	7.8000	7.9000	7.5000	7.652	-0.391%	10,825	-67.982%
2024-05-14	7.6800	7.9980	7.3280	7.682	-1.714%	18,697	-68.107%
2024-05-13	7.8340	7.9980	7.2200	7.816	+1.113%	21,992	-68.654%
2024-05-10	8.1260	8.5400	7.6000	7.730	-0.129%	28,935	-68.305%
2024-05-09	7.9000	8.5460	7.7000	7.740	-0.744%	14,701	-68.346%
2024-05-08	7.7800	8.0000	7.3320	7.798	-0.383%	22,732	-68.582%
2024-05-07	8.6000	8.6000	7.6800	7.828	-7.602%	15,658	-68.702%
2024-05-06	8.4000	8.6600	8.0440	8.472	-2.598%	13,662	-71.081%
2024-05-03	8.6800	8.7940	8.4000	8.698	-0.412%	15,511	-71.833%
2024-05-02	8.2000	8.7340	8.1280	8.734	-0.069%	21,488	-71.949%
2024-05-01	8.3360	8.7780	7.6000	8.740	+1.204%	48,546	-71.968%
2024-04-30	7.0600	8.7800	7.0600	8.636	+22.775%	118,474	-71.630%
2024-04-29	6.8780	7.0890	6.8000	7.034	+3.472%	7,409	-65.169%
2024-04-26	6.9300	7.0000	6.6020	6.798	-1.905%	6,018	-63.960%
2024-04-25	6.7000	7.1000	6.6000	6.930	+2.819%	19,104	-64.646%
2024-04-24	6.7680	6.8000	6.5000	6.740	+0.567%	15,759	-63.650%
2024-04-23	6.7480	6.9500	6.5260	6.702	+0.631%	15,794	-63.444%
2024-04-22	6.6000	6.8240	6.4460	6.660	-4.639%	28,107	-63.213%
2024-04-19	6.5900	7.1800	6.2620	6.984	+5.850%	62,188	-64.920%
2024-04-18	6.5060	6.7966	6.1400	6.598	-2.856%	68,846	-62.868%
2024-04-17	7.2000	7.4360	6.2400	6.792	+9.548%	494,187	-63.928%
2024-04-16	6.9600	7.0000	6.0800	6.200	-6.457%	466,657	-60.484%
2024-04-15	7.1800	7.3800	6.4200	6.628	-7.868%	32,410	-63.036%
2024-04-12	7.6000	7.6480	6.7900	7.194	-5.541%	60,287	-65.944%
2024-04-11	7.8000	8.0000	7.6120	7.616	-3.350%	11,245	-67.831%
2024-04-10	7.8400	8.0000	7.6040	7.880	+0.510%	16,707	-68.909%
2024-04-09	8.0000	8.1940	7.5400	7.840	-1.754%	20,862	-68.750%
2024-04-08	8.2360	8.3980	7.8000	7.980	-3.553%	18,155	-69.298%
2024-04-05	8.5800	8.5800	8.1480	8.274	-2.083%	8,954	-70.389%
2024-04-04	8.2000	9.2000	8.2000	8.450	+3.808%	32,800	-71.006%
2024-04-03	8.0000	8.1980	7.6060	8.140	+2.778%	27,887	-69.902%
2024-04-02	8.5680	8.6000	7.7540	7.920	-5.692%	21,161	-69.066%
2024-04-01	8.6240	8.6240	8.1000	8.398	-1.293%	14,466	-70.826%
2024-03-28	8.6000	8.6200	8.4000	8.508	+0.094%	12,068	-71.204%
2024-03-27	8.4000	8.6000	8.2000	8.500	+0.212%	13,467	-71.176%
2024-03-26	8.5000	8.7840	8.3000	8.482	-1.372%	10,841	-71.115%
2024-03-25	8.5900	9.0000	8.2320	8.600	-3.153%	14,024	-71.512%
2024-03-22	8.6260	8.9480	8.4020	8.880	+4.471%	15,504	-72.410%
2024-03-21	8.2000	8.6000	8.0200	8.500	+6.250%	17,184	-71.176%
2024-03-20	8.0200	8.0520	7.8600	8.000	-0.274%	22,080	-69.375%
2024-03-19	7.8800	8.2000	7.8000	8.022	-1.401%	10,117	-69.459%
2024-03-18	8.0000	8.4000	7.6000	8.136	+1.700%	31,901	-69.887%
2024-03-15	8.0800	8.5360	7.8300	8.000	-4.762%	30,275	-69.375%
2024-03-14	8.8000	9.0880	7.8300	8.400	-4.459%	24,606	-70.833%
2024-03-13	9.7600	9.7600	8.6000	8.792	-0.991%	16,560	-72.134%
2024-03-12	9.4000	9.4000	8.4500	8.880	-0.225%	15,443	-72.410%
2024-03-11	10.0000	10.1960	8.4480	8.900	-11.000%	60,635	-72.472%
2024-03-08	8.2000	10.4000	8.0020	10.000	+23.001%	99,964	-75.500%
2024-03-07	8.1800	8.3800	7.8400	8.130	+2.911%	18,779	-69.865%
2024-03-06	7.4960	7.9380	7.4960	7.900	+4.691%	26,667	-68.987%
2024-03-05	7.8000	8.0000	7.3000	7.546	-2.025%	30,723	-67.532%
2024-03-04	7.6480	8.1000	7.3280	7.702	-1.003%	34,166	-68.190%
2024-03-01	8.4000	8.4980	7.5000	7.780	-3.330%	68,330	-68.509%
2024-02-29	8.8000	9.0640	7.9340	8.048	-7.281%	87,508	-69.558%
2024-02-28	8.5100	8.8000	8.1120	8.680	+2.118%	59,726	-71.774%
2024-02-27	8.5440	8.6000	8.3000	8.500	-0.375%	41,772	-71.176%
2024-02-26	8.8000	8.8000	8.4000	8.532	-0.791%	44,822	-71.285%
2024-02-23	9.0000	9.0000	8.3500	8.600	0.000%	54,425	-71.512%
2024-02-22	9.2040	9.3600	8.2000	8.600	-4.381%	71,711	-71.512%
2024-02-21	9.2000	9.4000	8.8600	8.994	-2.451%	14,815	-72.760%
2024-02-20	9.5800	9.6700	8.6880	9.220	+0.239%	30,208	-73.427%
2024-02-16	9.2000	9.6000	9.0000	9.198	-0.043%	29,460	-73.364%
2024-02-15	9.6000	9.6000	9.0000	9.202	-1.054%	20,268	-73.375%
2024-02-14	10.0000	10.6460	9.0000	9.300	+9.929%	79,371	-73.656%
2024-02-13	8.5620	10.4000	7.7320	8.460	+0.714%	96,494	-71.040%
2024-02-12	8.7160	8.7160	8.1000	8.400	-1.246%	13,940	-70.833%
2024-02-09	7.6760	8.7980	7.2000	8.506	+1.819%	29,084	-71.197%
2024-02-08	8.7400	8.8000	8.0800	8.354	-5.068%	18,616	-70.673%
2024-02-07	8.6000	8.9800	8.4000	8.800	-2.222%	14,151	-72.159%
2024-02-06	9.0320	9.4860	8.7900	9.000	+2.273%	11,282	-72.778%
2024-02-05	9.2000	9.3620	8.2000	8.800	-6.183%	20,592	-72.159%
2024-02-02	9.3440	9.6000	7.7380	9.380	-2.231%	47,163	-73.881%
2024-02-01	9.8000	9.8000	8.9180	9.594	-2.895%	35,892	-74.463%
2024-01-31	10.4000	10.6520	9.7800	9.880	-4.982%	18,963	-75.202%
2024-01-30	10.4000	10.7640	10.0240	10.398	+1.010%	13,929	-76.438%
2024-01-29	10.6000	10.6380	9.7620	10.294	-2.500%	19,026	-76.200%
2024-01-26	10.6000	11.0000	10.2500	10.558	-0.377%	21,875	-76.795%
2024-01-25	10.3760	10.8000	9.6000	10.598	+3.902%	21,992	-76.882%
2024-01-24	9.4680	10.3160	9.4680	10.200	+9.114%	46,135	-75.980%
2024-01-23	9.2000	9.6620	9.0020	9.348	-0.086%	16,376	-73.791%
2024-01-22	9.6000	9.6000	8.4100	9.356	+1.696%	20,833	-73.814%
2024-01-19	10.2140	10.2140	8.6020	9.200	+2.222%	19,489	-73.370%
2024-01-18	9.2000	9.8420	8.6200	9.000	-7.407%	25,455	-72.778%
2024-01-17	10.4000	10.9000	9.4460	9.720	-4.706%	57,537	-74.794%
2024-01-16	9.6000	10.2000	8.2360	10.200	+6.294%	60,341	-75.980%
2024-01-12	8.8800	10.3000	8.6400	9.596	+11.065%	90,633	-74.469%
2024-01-11	8.0000	8.7760	7.8000	8.640	+8.081%	36,336	-71.644%
2024-01-10	8.1780	8.2800	7.4480	7.994	-4.606%	43,379	-69.352%
2024-01-09	7.0000	8.5979	7.0000	8.380	+18.362%	154,167	-70.764%
2024-01-08	5.9800	7.3900	5.9000	7.080	+22.069%	174,129	-65.395%
2024-01-05	5.9720	6.0000	5.5200	5.800	+3.943%	40,980	-57.759%
2024-01-04	5.7940	5.8380	5.4400	5.580	-3.024%	32,570	-56.093%
2024-01-03	5.9560	6.0000	5.4400	5.754	-2.143%	49,218	-57.421%
2024-01-02	5.9700	6.1000	5.7020	5.880	-0.877%	67,404	-58.333%
2023-12-29	5.8200	6.0020	5.7820	5.932	+5.929%	142,113	-58.699%
2023-12-28	5.4000	6.1000	5.2800	5.600	+7.692%	125,913	-56.250%
2023-12-27	5.5800	5.7340	5.0000	5.200	-5.626%	156,166	-52.885%
2023-12-26	6.0920	6.3160	5.3980	5.510	-5.000%	121,707	-55.535%
2023-12-22	6.3000	6.7960	5.7100	5.800	-7.937%	140,352	-57.759%
2023-12-21	6.7600	6.9960	5.5180	6.300	-38.835%	444,792	-61.111%
2023-12-20	12.0000	12.0000	10.0600	10.300	-5.522%	28,067	-76.214%
2023-12-19	9.8000	11.9000	9.8000	10.902	+9.348%	59,243	-77.527%
2023-12-18	8.5960	9.9980	8.4040	9.970	+18.634%	35,931	-75.426%
2023-12-15	8.4000	9.4000	8.0200	8.404	+0.048%	37,924	-70.847%
2023-12-14	8.2740	9.1629	7.7200	8.400	+2.339%	50,312	-70.833%
2023-12-13	8.1000	8.3740	7.6620	8.208	+15.998%	28,777	-70.151%
2023-12-12	8.0000	8.0000	7.0760	7.076	-6.452%	14,741	-65.376%
2023-12-11	8.1000	8.1000	7.5400	7.564	-2.776%	12,355	-67.610%
2023-12-08	8.2000	8.4000	7.5400	7.780	-4.329%	14,856	-68.509%
2023-12-07	8.4000	8.4000	7.9200	8.132	+1.650%	15,775	-69.872%
2023-12-06	8.4000	8.4000	7.8600	8.000	0.000%	16,325	-69.375%
2023-12-05	8.0600	8.8000	7.8000	8.000	-4.489%	17,958	-69.375%
2023-12-04	8.6800	8.9800	8.0000	8.376	-3.502%	18,853	-70.750%
2023-12-01	8.9400	9.0000	8.3500	8.680	-0.913%	10,801	-71.774%
2023-11-30	9.0140	9.1000	8.5080	8.760	-2.667%	14,218	-72.032%

.dark-mode .Vtk49H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vtk49H{ color: #333333; background-color: white; border: 2px solid #333333; }CLNNClene Inc. Common Stockstock NASDAQ

CLNN
Clene Inc. Common Stock
stock NASDAQ