Dark

CLNN
Clene Inc. Common Stock
stock NASDAQ

Market Open

Aug 4, 2026 2:52:45 PM EDT

5.26USD+0.960%(+0.05)34,302

4.54Bid 6.10Ask 1.56Spread

Pre-market

0.00USD-100.000%(-5.02)0

After-hours

Aug 3, 2026 4:00:30 PM EDT

5.19USD-0.384%(-0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	5.3100	5.3700	5.2600	5.2600	+1.349%	34,302	0.000%
2026-08-03	5.0100	5.3100	5.0100	5.1900	+3.490%	27,259	+1.349%
2026-07-31	5.0400	5.4272	4.9400	5.0150	-0.496%	33,748	+4.885%
2026-07-30	4.7800	5.1300	4.7800	5.0400	+6.780%	37,350	+4.365%
2026-07-29	4.8700	5.0400	4.6300	4.7200	-5.411%	140,747	+11.441%
2026-07-28	5.4000	5.4000	4.8900	4.9900	-8.608%	93,044	+5.411%
2026-07-27	5.3900	5.4665	5.2900	5.4600	+1.299%	28,259	-3.663%
2026-07-24	5.5000	5.5000	5.3100	5.3900	-1.642%	48,257	-2.412%
2026-07-23	5.7300	5.8912	5.4500	5.4800	-5.842%	85,518	-4.015%
2026-07-22	5.8900	5.9599	5.6600	5.8200	-0.513%	42,792	-9.622%
2026-07-21	5.7500	5.9600	5.6900	5.8500	+2.094%	72,500	-10.085%
2026-07-20	5.8500	6.0168	5.7200	5.7300	-3.209%	39,993	-8.202%
2026-07-17	5.5900	6.0150	5.5701	5.9200	+4.042%	83,175	-11.149%
2026-07-16	6.1300	6.1300	5.5800	5.6900	-5.482%	97,068	-7.557%
2026-07-15	6.1600	6.4300	6.0200	6.0200	-2.746%	53,979	-12.625%
2026-07-14	6.2400	6.5500	6.1700	6.1900	-3.130%	61,824	-15.024%
2026-07-13	6.2900	6.3900	6.0900	6.3900	+1.914%	72,591	-17.684%
2026-07-10	6.2800	6.3800	6.0300	6.2700	+0.320%	33,705	-16.108%
2026-07-09	6.1500	6.3850	6.1200	6.2500	+2.796%	50,245	-15.840%
2026-07-08	6.0100	6.2100	6.0000	6.0800	-0.654%	41,044	-13.487%
2026-07-07	6.1000	6.1600	5.8300	6.1200	+1.830%	71,776	-14.052%
2026-07-06	6.0700	6.2300	5.9600	6.0100	-1.475%	40,801	-12.479%
2026-07-02	6.2000	6.4219	6.0300	6.1000	-0.489%	30,035	-13.770%
2026-07-01	6.1200	6.2899	6.0500	6.1300	-0.406%	37,997	-14.192%
2026-06-30	6.3200	6.3750	6.0300	6.1550	-2.841%	75,802	-14.541%
2026-06-29	6.1300	6.4300	6.0800	6.3350	+4.538%	106,316	-16.969%
2026-06-26	5.8200	6.0800	5.6100	6.0600	+4.663%	104,311	-13.201%
2026-06-25	5.6500	6.0800	5.6000	5.7900	+0.871%	106,081	-9.154%
2026-06-24	5.6900	5.8500	5.6200	5.7400	-0.520%	43,817	-8.362%
2026-06-23	5.8200	6.1100	5.6101	5.7700	-2.037%	56,933	-8.839%
2026-06-22	6.0800	6.4600	5.8000	5.8900	-1.997%	203,797	-10.696%
2026-06-18	5.8500	6.0700	5.8000	6.0100	+1.349%	66,247	-12.479%
2026-06-17	5.7400	6.1400	5.7000	5.9300	+1.368%	74,618	-11.298%
2026-06-16	5.6900	5.9450	5.5000	5.8500	+1.386%	189,981	-10.085%
2026-06-15	5.9900	6.0600	5.7500	5.7700	-1.199%	64,804	-8.839%
2026-06-12	5.5200	5.8900	5.4100	5.8400	+5.606%	78,537	-9.932%
2026-06-11	5.5200	5.5800	5.4100	5.5300	+0.545%	72,417	-4.882%
2026-06-10	5.5400	5.6900	5.3100	5.5000	-1.257%	125,452	-4.364%
2026-06-09	5.3400	5.7150	5.2500	5.5700	+4.503%	103,583	-5.566%
2026-06-08	5.5300	5.6900	5.2900	5.3300	-2.202%	87,009	-1.313%
2026-06-05	5.7700	5.7700	5.3800	5.4500	-6.357%	114,659	-3.486%
2026-06-04	5.7900	5.9999	5.6501	5.8200	+1.042%	60,094	-9.622%
2026-06-03	5.8500	5.8700	5.5400	5.7600	-1.874%	117,665	-8.681%
2026-06-02	6.1300	6.2400	5.7500	5.8700	-3.928%	155,213	-10.392%
2026-06-01	6.5516	6.5516	5.9600	6.1100	-6.860%	163,220	-13.912%
2026-05-29	6.6200	6.7000	6.4400	6.5600	-2.090%	76,895	-19.817%
2026-05-28	6.6900	6.7400	6.4200	6.7000	+0.149%	131,654	-21.493%
2026-05-27	6.5800	6.7600	6.4700	6.6900	+1.826%	94,735	-21.375%
2026-05-26	6.6800	6.7700	6.3800	6.5700	-1.940%	105,364	-19.939%
2026-05-22	6.8500	6.9000	6.5500	6.7000	-1.615%	107,160	-21.493%
2026-05-21	6.8400	6.9300	6.5700	6.8100	-1.304%	132,372	-22.761%
2026-05-20	6.3600	6.9000	6.3187	6.9000	+8.150%	116,485	-23.768%
2026-05-19	6.7700	6.8600	6.3100	6.3800	-6.038%	159,558	-17.555%
2026-05-18	7.2100	7.2100	6.6000	6.7900	-4.902%	142,204	-22.533%
2026-05-15	6.7900	7.3676	6.7100	7.1400	+1.277%	151,600	-26.331%
2026-05-14	6.3100	7.2900	6.0101	7.0500	+8.462%	272,169	-25.390%
2026-05-13	6.3600	6.5300	6.1100	6.5000	0.000%	161,094	-19.077%
2026-05-12	6.4500	6.6200	5.8700	6.5000	0.000%	436,266	-19.077%
2026-05-11	7.2800	7.7050	6.5000	6.5000	-10.714%	380,749	-19.077%
2026-05-08	7.4600	7.4600	6.9650	7.2800	-1.488%	184,282	-27.747%
2026-05-07	7.0800	7.5100	6.8101	7.3900	+3.212%	439,068	-28.823%
2026-05-06	6.6100	7.5000	6.6001	7.1600	+8.815%	544,724	-26.536%
2026-05-05	7.2900	7.4200	6.5500	6.5800	-18.665%	1,313,227	-20.061%
2026-05-04	7.4650	8.6700	6.3100	8.0900	+31.759%	22,202,000	-34.981%
2026-05-01	6.2100	6.2100	5.6900	6.1400	-0.325%	62,643	-14.332%
2026-04-30	5.8700	6.2400	5.8600	6.1600	+6.207%	58,883	-14.610%
2026-04-29	5.9600	6.0999	5.1500	5.8000	-0.855%	130,922	-9.310%
2026-04-28	6.0400	6.2121	5.8500	5.8500	-3.465%	26,269	-10.085%
2026-04-27	5.9200	6.3179	5.8100	6.0600	+2.538%	55,779	-13.201%
2026-04-24	6.1200	6.1900	5.8214	5.9100	-3.902%	54,596	-10.998%
2026-04-23	6.5300	6.6350	6.1100	6.1500	-6.393%	91,952	-14.472%
2026-04-22	6.4900	7.1700	6.4229	6.5700	+3.956%	80,515	-19.939%
2026-04-21	6.1600	6.7100	5.9268	6.3200	+2.764%	150,447	-16.772%
2026-04-20	6.2700	6.3850	6.0400	6.1500	-2.536%	66,991	-14.472%
2026-04-17	6.4700	6.7300	6.2800	6.3100	-0.630%	68,601	-16.640%
2026-04-16	6.3100	6.6064	6.3000	6.3500	0.000%	63,830	-17.165%
2026-04-15	6.7000	6.8000	6.2250	6.3500	-4.869%	61,292	-17.165%
2026-04-14	6.4700	6.8000	6.4700	6.6750	+3.009%	54,441	-21.199%
2026-04-13	6.0400	6.6899	6.0100	6.4800	+6.056%	49,827	-18.827%
2026-04-10	6.3900	6.4050	5.9150	6.1100	-3.628%	35,040	-13.912%
2026-04-09	6.3800	6.4400	6.1500	6.3400	-0.938%	63,715	-17.035%
2026-04-08	6.5000	6.7850	6.1400	6.4000	+2.236%	122,465	-17.813%
2026-04-07	5.7000	6.3300	5.5500	6.2600	+8.681%	81,038	-15.974%
2026-04-06	5.1800	6.2299	5.1018	5.7600	+12.500%	192,755	-8.681%
2026-04-02	4.7400	5.2100	4.4500	5.1200	+4.703%	107,976	+2.734%
2026-04-01	4.9200	5.1349	4.8600	4.8900	-0.811%	32,008	+7.566%
2026-03-31	4.8900	5.0500	4.7000	4.9300	+2.282%	144,017	+6.694%
2026-03-30	4.7100	5.3559	4.6900	4.8200	+2.335%	133,869	+9.129%
2026-03-27	5.3100	5.4800	4.5700	4.7100	-12.616%	176,688	+11.677%
2026-03-26	5.4200	5.6558	5.2900	5.3900	-1.642%	70,211	-2.412%
2026-03-25	5.7300	5.9550	5.3000	5.4800	-4.363%	68,859	-4.015%
2026-03-24	5.6400	5.9800	5.5900	5.7300	+1.058%	67,277	-8.202%
2026-03-23	5.4500	5.8000	5.2202	5.6700	+6.479%	63,452	-7.231%
2026-03-20	6.1300	6.1300	5.2100	5.3250	-9.284%	152,106	-1.221%
2026-03-19	6.5500	6.7400	5.8500	5.8700	-10.654%	127,121	-10.392%
2026-03-18	6.1600	6.6800	6.1000	6.5700	+7.178%	100,245	-19.939%
2026-03-17	6.1000	6.5000	6.0400	6.1300	+2.939%	82,414	-14.192%
2026-03-16	5.7000	6.3300	5.5000	5.9550	+4.108%	103,768	-11.671%
2026-03-13	6.0000	6.5250	5.5400	5.7200	-3.378%	112,235	-8.042%
2026-03-12	5.5800	6.0700	5.5000	5.9200	+6.093%	71,776	-11.149%
2026-03-11	5.4900	5.6000	5.3800	5.5800	+2.574%	34,178	-5.735%
2026-03-10	5.4900	5.5600	5.3100	5.4400	-0.911%	28,508	-3.309%
2026-03-09	5.3200	5.5400	5.1800	5.4900	+2.521%	44,558	-4.189%
2026-03-06	5.2700	5.4899	5.1450	5.3550	+1.038%	41,127	-1.774%
2026-03-05	5.4100	5.5700	5.2500	5.3000	-3.811%	37,520	-0.755%
2026-03-04	5.0259	5.5600	4.9500	5.5100	+9.543%	55,004	-4.537%
2026-03-03	5.0400	5.2000	4.8000	5.0300	-4.008%	80,108	+4.573%
2026-03-02	5.0000	5.4000	4.9621	5.2400	+0.287%	93,968	+0.382%
2026-02-27	5.2600	5.4896	4.9600	5.2250	-2.519%	74,617	+0.670%
2026-02-26	5.0300	5.4500	4.7900	5.3600	+8.065%	71,108	-1.866%
2026-02-25	5.0500	5.2700	4.9000	4.9600	-1.587%	59,208	+6.048%
2026-02-24	4.5300	5.0400	4.4000	5.0400	+9.804%	172,231	+4.365%
2026-02-23	4.6500	4.9500	4.4900	4.5900	-0.971%	79,541	+14.597%
2026-02-20	4.8800	5.0500	4.5000	4.6350	-2.008%	75,422	+13.484%
2026-02-19	4.4700	4.8300	4.2900	4.7300	+4.646%	63,174	+11.205%
2026-02-18	4.2000	4.5300	4.0903	4.5200	+7.109%	28,208	+16.372%
2026-02-17	4.2400	4.2400	3.9700	4.2200	-0.236%	47,701	+24.645%
2026-02-13	4.2600	4.4100	4.1000	4.2300	+2.920%	49,472	+24.350%
2026-02-12	4.0900	4.2450	4.0100	4.1100	-0.484%	34,189	+27.981%
2026-02-11	4.4100	4.4100	3.9550	4.1300	-6.561%	88,885	+27.361%
2026-02-10	4.4500	4.6000	4.2500	4.4200	-0.674%	89,039	+19.005%
2026-02-09	4.2900	4.5800	4.1200	4.4500	+3.730%	59,825	+18.202%
2026-02-06	4.0300	4.3500	4.0100	4.2900	+9.439%	74,864	+22.611%
2026-02-05	3.9800	4.2300	3.9000	3.9200	-1.754%	50,282	+34.184%
2026-02-04	4.3500	4.3500	3.8800	3.9900	-6.557%	40,164	+31.830%
2026-02-03	4.0400	4.5000	3.9500	4.2700	+5.693%	93,276	+23.185%
2026-02-02	4.0800	4.2499	4.0000	4.0400	-1.222%	61,274	+30.198%
2026-01-30	4.4250	4.4250	4.0600	4.0900	-1.918%	63,763	+28.606%
2026-01-29	4.9200	4.9200	4.1000	4.1700	-15.071%	218,696	+26.139%
2026-01-28	5.0700	5.1600	4.8000	4.9100	-5.395%	92,541	+7.128%
2026-01-27	5.0900	5.2500	4.9300	5.1900	+2.367%	66,897	+1.349%
2026-01-26	5.3100	5.4077	4.8900	5.0700	-4.520%	88,754	+3.748%
2026-01-23	5.4200	5.4200	5.1100	5.3100	-2.030%	60,810	-0.942%
2026-01-22	5.2000	5.4300	5.1300	5.4200	+4.432%	135,280	-2.952%
2026-01-21	4.7500	5.2400	4.7400	5.1900	+9.725%	141,740	+1.349%
2026-01-20	5.0500	5.0500	4.6800	4.7300	-6.337%	140,668	+11.205%
2026-01-16	5.0100	5.4000	5.0100	5.0500	-1.174%	110,338	+4.158%
2026-01-15	5.1500	5.2400	4.9900	5.1100	-0.195%	140,977	+2.935%
2026-01-14	5.2500	5.4330	4.9500	5.1200	+0.392%	201,024	+2.734%
2026-01-13	5.2100	5.3900	4.5000	5.1000	-1.544%	277,910	+3.137%
2026-01-12	6.5000	6.6800	5.0000	5.1800	-18.999%	380,598	+1.544%
2026-01-09	5.9700	6.6550	5.9000	6.3950	+7.119%	120,225	-17.748%
2026-01-08	6.2100	6.4900	5.9500	5.9700	-4.936%	44,098	-11.893%
2026-01-07	6.1800	6.5600	6.0600	6.2800	+2.280%	52,173	-16.242%
2026-01-06	5.7900	6.2850	5.7100	6.1400	+6.597%	42,814	-14.332%
2026-01-05	5.7100	6.1800	5.7100	5.7600	-0.173%	87,576	-8.681%
2026-01-02	5.8300	5.9193	5.5400	5.7700	-1.704%	53,864	-8.839%
2025-12-31	5.9800	6.0950	5.6150	5.8700	-1.510%	133,389	-10.392%
2025-12-30	5.9000	6.2708	5.8000	5.9600	+1.188%	52,810	-11.745%
2025-12-29	6.2300	6.2300	5.7050	5.8900	-5.760%	90,709	-10.696%
2025-12-26	6.3600	6.5550	6.1600	6.2500	-1.730%	36,685	-15.840%
2025-12-24	6.2400	6.4700	6.0690	6.3600	+1.597%	17,102	-17.296%
2025-12-23	6.4900	6.6574	6.0150	6.2600	-2.795%	68,684	-15.974%
2025-12-22	6.7500	6.9499	6.3395	6.4400	-3.593%	55,403	-18.323%
2025-12-19	6.0500	6.8114	6.0450	6.6800	+10.596%	97,171	-21.257%
2025-12-18	6.5900	6.9900	6.0350	6.0400	-7.362%	82,651	-12.914%
2025-12-17	6.4800	6.8400	6.4750	6.5200	+1.400%	41,899	-19.325%
2025-12-16	6.2400	6.5900	6.0000	6.4300	+3.045%	87,085	-18.196%
2025-12-15	6.8400	6.8500	6.2400	6.2400	-7.829%	135,002	-15.705%
2025-12-12	6.8700	7.0111	6.6600	6.7700	-1.599%	94,213	-22.304%
2025-12-11	6.6500	7.0300	6.5000	6.8800	+2.994%	124,054	-23.547%
2025-12-10	6.1400	6.7000	6.1070	6.6800	+7.223%	117,126	-21.257%
2025-12-09	5.8400	6.3000	5.7700	6.2300	+6.314%	168,439	-15.570%
2025-12-08	5.6600	6.1000	5.4200	5.8600	+1.560%	275,167	-10.239%
2025-12-05	6.5200	6.5500	5.6600	5.7700	-8.267%	425,537	-8.839%
2025-12-04	7.9000	7.9000	6.1100	6.2900	-12.881%	738,412	-16.375%
2025-12-03	9.2950	9.5350	7.2100	7.2200	-22.030%	3,457,894	-27.147%
2025-12-02	9.6000	10.4000	9.2000	9.2600	-3.138%	112,847	-43.197%
2025-12-01	10.3600	10.8400	9.5200	9.5600	-7.722%	112,514	-44.979%
2025-11-28	10.1500	10.8400	9.9100	10.3600	+2.069%	55,596	-49.228%
2025-11-26	9.5100	10.2600	9.0100	10.1500	+7.407%	54,047	-48.177%
2025-11-25	9.0900	9.5700	8.9000	9.4500	+3.618%	44,920	-44.339%
2025-11-24	9.3200	9.5000	8.9500	9.1200	-1.618%	40,998	-42.325%
2025-11-21	8.7800	9.9199	8.7300	9.2700	+5.822%	55,272	-43.258%
2025-11-20	8.7500	8.9700	8.3800	8.7600	+1.272%	66,971	-39.954%
2025-11-19	8.6200	8.7924	8.2900	8.6500	+1.051%	105,041	-39.191%
2025-11-18	8.6100	8.8600	8.3600	8.5600	-0.581%	47,823	-38.551%
2025-11-17	8.3800	8.6800	8.0000	8.6100	+1.056%	93,449	-38.908%
2025-11-14	7.0100	9.0000	6.5900	8.5200	+16.712%	217,328	-38.263%
2025-11-13	9.0100	9.2069	7.1000	7.3000	-22.423%	182,368	-27.945%
2025-11-12	9.5100	10.3100	9.0000	9.4100	-1.466%	68,211	-44.102%
2025-11-11	9.9400	10.0126	9.3850	9.5500	-5.352%	56,574	-44.921%
2025-11-10	10.0500	10.4600	9.8000	10.0900	+3.117%	53,520	-47.869%
2025-11-07	9.0100	10.1300	8.6100	9.7850	+5.784%	152,206	-46.244%
2025-11-06	10.8900	11.2334	9.2200	9.2500	-14.193%	132,505	-43.135%
2025-11-05	11.0600	11.5900	10.6850	10.7800	-1.282%	77,401	-51.206%
2025-11-04	11.5500	11.9800	10.7500	10.9200	-8.848%	120,448	-51.832%
2025-11-03	12.7200	13.5000	11.0100	11.9800	-4.160%	400,858	-56.093%
2025-10-31	9.9700	12.7500	9.9500	12.5000	+25.000%	478,166	-57.920%
2025-10-30	8.9600	10.1000	8.8501	10.0000	+9.469%	143,656	-47.400%
2025-10-29	9.4300	9.4300	8.6150	9.1350	-2.508%	72,835	-42.419%
2025-10-28	8.5000	9.7700	8.5000	9.3700	+10.106%	157,988	-43.863%
2025-10-27	8.5200	8.7932	8.1389	8.5100	+2.038%	32,740	-38.190%
2025-10-24	8.1500	8.5064	8.0000	8.3400	+2.394%	66,471	-36.930%
2025-10-23	8.0900	8.5800	7.9000	8.1450	+2.196%	50,792	-35.421%
2025-10-22	8.5600	8.5600	7.6600	7.9700	-7.541%	57,162	-34.003%
2025-10-21	8.2400	8.8399	7.9700	8.6200	+5.637%	60,490	-38.979%
2025-10-20	8.4800	8.8350	8.1600	8.1600	-4.000%	73,473	-35.539%
2025-10-17	8.1500	8.7199	8.0750	8.5000	+3.030%	89,109	-38.118%
2025-10-16	8.8900	9.4324	8.0200	8.2500	-7.199%	36,564	-36.242%
2025-10-15	8.5800	9.1200	8.5592	8.8900	+3.492%	40,446	-40.832%
2025-10-14	8.0100	8.7199	7.6500	8.5900	+4.121%	84,005	-38.766%
2025-10-13	8.6800	9.3581	7.7100	8.2500	-4.014%	174,746	-36.242%
2025-10-10	9.3700	9.6499	8.5700	8.5950	-8.951%	109,622	-38.802%
2025-10-09	9.5000	9.6899	9.0300	9.4400	+0.212%	89,541	-44.280%
2025-10-08	8.9700	9.7399	8.6000	9.4200	+3.859%	99,603	-44.161%
2025-10-07	10.3200	10.3200	8.5401	9.0700	-12.452%	267,670	-42.007%
2025-10-06	11.0000	11.0640	9.5100	10.3600	-1.427%	587,194	-49.228%
2025-10-03	8.0100	10.5800	7.7932	10.5100	+31.211%	586,038	-49.952%
2025-10-02	7.0000	8.0500	6.9700	8.0100	+14.921%	227,922	-34.332%
2025-10-01	5.9400	7.5000	5.9400	6.9700	+15.685%	161,631	-24.534%
2025-09-30	6.0600	6.1900	5.8201	6.0250	+0.584%	44,588	-12.697%
2025-09-29	5.9700	6.1999	5.6200	5.9900	+1.871%	78,956	-12.187%
2025-09-26	5.7300	5.9639	5.7088	5.8800	+0.085%	58,379	-10.544%
2025-09-25	6.1400	6.1400	5.6650	5.8750	-2.893%	81,244	-10.468%
2025-09-24	6.2100	6.2886	5.9000	6.0500	-1.144%	94,850	-13.058%
2025-09-23	6.4500	6.4977	6.0300	6.1200	-4.375%	50,075	-14.052%
2025-09-22	6.4200	6.4900	6.2700	6.4000	+0.156%	79,181	-17.813%
2025-09-19	6.3600	6.4100	6.1765	6.3900	+1.108%	53,831	-17.684%
2025-09-18	6.1700	6.5169	6.1700	6.3200	+2.431%	48,751	-16.772%
2025-09-17	6.3100	6.5383	6.1400	6.1700	-2.528%	113,164	-14.749%
2025-09-16	6.1500	6.5400	6.0100	6.3300	+1.280%	60,466	-16.904%
2025-09-15	5.9400	6.2700	5.8601	6.2500	+7.759%	48,337	-15.840%
2025-09-12	6.1900	6.4452	5.7700	5.8000	-6.149%	119,743	-9.310%
2025-09-11	6.5600	6.7053	6.1203	6.1800	-4.482%	131,202	-14.887%
2025-09-10	6.6000	6.6303	6.1801	6.4700	-1.970%	97,183	-18.702%
2025-09-09	6.5500	6.7200	6.4100	6.6000	-0.452%	89,471	-20.303%
2025-09-08	6.1000	7.1000	6.0600	6.6300	+9.950%	259,765	-20.664%
2025-09-05	6.0000	6.2299	5.8431	6.0300	+1.345%	41,074	-12.769%
2025-09-04	5.9100	6.2699	5.7100	5.9500	+6.440%	104,124	-11.597%
2025-09-03	6.3200	6.3200	5.5545	5.5900	-12.520%	90,514	-5.903%
2025-09-02	5.4100	6.4940	5.3764	6.3900	+20.113%	235,099	-17.684%
2025-08-29	5.4200	5.6500	5.2700	5.3200	-1.664%	33,733	-1.128%
2025-08-28	5.3700	5.4600	5.1222	5.4100	+0.558%	29,318	-2.773%
2025-08-27	5.5100	5.5100	5.2000	5.3800	0.000%	36,413	-2.230%
2025-08-26	5.3400	5.5982	5.1890	5.3800	+0.938%	64,848	-2.230%
2025-08-25	5.5200	5.5787	4.9101	5.3300	-5.830%	122,150	-1.313%
2025-08-22	5.3900	5.7100	5.2300	5.6600	+5.993%	100,417	-7.067%
2025-08-21	5.5000	5.5900	4.5000	5.3400	-4.982%	237,459	-1.498%
2025-08-20	4.6300	5.7000	4.4403	5.6200	+25.446%	414,556	-6.406%
2025-08-19	4.2200	4.5100	4.1100	4.4800	+5.660%	158,795	+17.411%
2025-08-18	3.6600	4.5000	3.6400	4.2400	+17.127%	184,978	+24.057%
2025-08-15	3.5300	3.7272	3.5300	3.6200	+0.556%	13,855	+45.304%
2025-08-14	3.5220	3.6200	3.5001	3.6000	-1.370%	65,133	+46.111%
2025-08-13	3.6500	3.8095	3.6406	3.6500	-1.351%	53,034	+44.110%
2025-08-12	3.8300	3.8592	3.6500	3.7000	-3.141%	41,835	+42.162%
2025-08-11	3.6800	3.8400	3.6526	3.8200	+3.804%	18,724	+37.696%
2025-08-08	3.6300	3.7200	3.5408	3.6800	+0.272%	49,673	+42.935%
2025-08-07	3.6700	3.6900	3.5350	3.6700	+0.273%	14,874	+43.324%
2025-08-06	3.7400	3.7922	3.5600	3.6600	-0.813%	26,692	+43.716%
2025-08-05	3.7300	3.7850	3.6200	3.6900	-1.337%	38,265	+42.547%
2025-08-04	3.5800	3.7500	3.5406	3.7400	+7.163%	60,895	+40.642%
2025-08-01	3.4900	3.6100	3.3000	3.4900	-1.412%	362,402	+50.716%
2025-07-31	3.5100	3.5700	3.5000	3.5400	+1.433%	63,550	+48.588%
2025-07-30	3.3600	3.5600	3.3001	3.4900	+3.869%	101,402	+50.716%
2025-07-29	3.5000	3.5000	3.2500	3.3600	-1.176%	54,347	+56.548%
2025-07-28	3.6000	3.6500	3.3600	3.4000	-6.849%	68,015	+54.706%
2025-07-25	3.7000	3.9292	3.5700	3.6500	-0.273%	115,956	+44.110%
2025-07-24	3.7400	3.8600	3.6400	3.6600	-2.139%	50,745	+43.716%
2025-07-23	3.8800	3.9378	3.6000	3.7400	-1.837%	125,235	+40.642%
2025-07-22	3.9200	3.9684	3.7600	3.8100	-1.550%	44,927	+38.058%
2025-07-21	3.8500	3.9899	3.7969	3.8700	+1.309%	62,858	+35.917%
2025-07-18	3.9500	3.9799	3.7100	3.8200	-2.051%	32,963	+37.696%
2025-07-17	3.7750	3.9800	3.7700	3.9000	+3.448%	71,895	+34.872%
2025-07-16	3.7100	3.8000	3.7050	3.7700	+1.892%	18,596	+39.523%
2025-07-15	3.7200	3.8100	3.6300	3.7000	-0.804%	33,156	+42.162%
2025-07-14	3.5300	3.8076	3.5300	3.7300	+3.900%	51,655	+41.019%
2025-07-11	3.7600	3.7600	3.5401	3.5900	-4.521%	75,070	+46.518%
2025-07-10	3.8300	3.8300	3.7400	3.7600	-1.828%	20,459	+39.894%
2025-07-09	3.8000	3.8600	3.7800	3.8300	+0.789%	36,127	+37.337%
2025-07-08	3.8900	4.0000	3.8000	3.8000	-1.809%	41,710	+38.421%
2025-07-07	3.9100	3.9863	3.8300	3.8700	-0.769%	39,018	+35.917%
2025-07-03	3.8900	4.0178	3.8714	3.9000	-1.266%	32,788	+34.872%
2025-07-02	3.9400	4.0999	3.9000	3.9500	+1.282%	29,915	+33.165%
2025-07-01	4.0700	4.0900	3.8400	3.9000	-0.256%	36,982	+34.872%
2025-06-30	3.7000	4.0700	3.7000	3.9100	+3.989%	65,385	+34.527%
2025-06-27	3.8700	3.9782	3.6650	3.7600	-4.082%	60,628	+39.894%
2025-06-26	4.0700	4.1300	3.8600	3.9200	-4.390%	56,533	+34.184%
2025-06-25	4.1200	4.2200	4.0600	4.1000	-0.485%	36,592	+28.293%
2025-06-24	4.1100	4.2796	4.0600	4.1200	+0.488%	42,261	+27.670%
2025-06-23	4.2200	4.2916	4.1000	4.1000	-4.206%	60,754	+28.293%
2025-06-20	4.4000	4.4000	4.2100	4.2800	-2.059%	64,314	+22.897%
2025-06-18	4.2200	4.3700	4.1200	4.3700	+3.310%	143,357	+20.366%
2025-06-17	4.4900	4.4900	4.1600	4.2300	-4.299%	65,298	+24.350%
2025-06-16	4.2000	4.6200	4.1101	4.4200	+7.805%	148,284	+19.005%
2025-06-13	4.0300	4.2500	4.0177	4.1000	+0.490%	70,856	+28.293%
2025-06-12	4.1500	4.2200	4.0100	4.0800	-2.857%	56,965	+28.922%
2025-06-11	4.2900	4.3800	4.1100	4.2000	-1.408%	62,754	+25.238%
2025-06-10	4.2500	4.4300	4.2200	4.2600	+0.948%	84,428	+23.474%
2025-06-09	4.3000	4.3338	3.9700	4.2200	-0.706%	52,802	+24.645%
2025-06-06	4.4300	4.4600	4.2000	4.2500	-1.848%	84,895	+23.765%
2025-06-05	4.0000	4.4900	3.9500	4.3300	+7.711%	128,047	+21.478%
2025-06-04	4.0000	4.1400	3.8600	4.0200	+2.551%	112,660	+30.846%
2025-06-03	4.6200	4.7000	3.8168	3.9200	-20.000%	391,714	+34.184%
2025-06-02	3.1500	4.9500	3.1500	4.9000	+53.605%	912,636	+7.347%
2025-05-30	2.7300	3.2456	2.6749	3.1900	+16.423%	189,766	+64.890%
2025-05-29	2.7500	2.7550	2.6000	2.7400	+3.788%	50,738	+91.971%
2025-05-28	2.7400	2.7400	2.5300	2.6400	+0.763%	86,230	+99.242%
2025-05-27	2.4800	2.6900	2.3600	2.6200	+10.549%	117,675	+100.763%
2025-05-23	2.4100	2.4450	2.2801	2.3700	-3.265%	158,029	+121.941%
2025-05-22	2.5000	2.5462	2.4028	2.4500	-2.000%	129,403	+114.694%
2025-05-21	2.6400	2.7200	2.4000	2.5000	-3.846%	103,411	+110.400%
2025-05-20	2.6600	2.8981	2.5700	2.6000	-1.141%	96,215	+102.308%
2025-05-19	2.6300	2.6800	2.5900	2.6300	+2.335%	42,632	+100.000%
2025-05-16	2.5300	2.6200	2.5300	2.5700	-0.388%	31,474	+104.669%
2025-05-15	2.6600	2.6600	2.5200	2.5800	-3.008%	31,945	+103.876%
2025-05-14	2.7300	2.7300	2.5600	2.6600	+0.758%	44,499	+97.744%
2025-05-13	2.7400	2.7900	2.5600	2.6400	-2.941%	100,557	+99.242%
2025-05-12	2.7600	2.7987	2.5999	2.7200	+3.422%	56,003	+93.382%
2025-05-09	2.6000	2.8994	2.5900	2.6300	+1.938%	107,625	+100.000%
2025-05-08	2.7400	2.7400	2.5501	2.5800	+1.176%	59,702	+103.876%
2025-05-07	2.9000	2.9100	2.5500	2.5500	-10.526%	171,985	+106.275%
2025-05-06	2.9200	2.9300	2.8000	2.8500	-2.062%	20,672	+84.561%
2025-05-05	3.0000	3.0800	2.8500	2.9100	-2.349%	40,658	+80.756%
2025-05-02	3.0100	3.0500	2.9650	2.9800	-0.667%	26,630	+76.510%
2025-05-01	2.9800	3.0000	2.9100	3.0000	+1.010%	19,253	+75.333%
2025-04-30	2.9800	3.0400	2.9100	2.9700	-2.303%	39,703	+77.104%
2025-04-29	2.9600	3.1299	2.9600	3.0400	+0.330%	41,092	+73.026%
2025-04-28	3.0000	3.0400	2.9050	3.0300	+1.000%	35,037	+73.597%
2025-04-25	3.1500	3.1500	2.9300	3.0000	-5.363%	94,236	+75.333%
2025-04-24	2.9100	3.4900	2.8915	3.1700	+12.014%	414,884	+65.931%
2025-04-23	3.1200	3.1471	2.8300	2.8300	-5.034%	54,352	+85.866%
2025-04-22	3.0000	3.0800	2.9500	2.9800	-1.325%	43,777	+76.510%
2025-04-21	3.0000	3.0800	2.8964	3.0200	+0.667%	60,120	+74.172%
2025-04-17	3.0400	3.0400	2.8800	3.0000	-0.662%	15,352	+75.333%
2025-04-16	3.1200	3.1334	2.7600	3.0200	-1.629%	58,130	+74.172%
2025-04-15	3.0600	3.1800	2.9900	3.0700	-0.325%	19,219	+71.336%
2025-04-14	3.1000	3.1700	3.0000	3.0800	+1.650%	32,059	+70.779%
2025-04-11	3.0200	3.1500	2.9800	3.0300	-0.329%	14,339	+73.597%
2025-04-10	3.1000	3.1100	2.9200	3.0400	+1.333%	23,350	+73.026%
2025-04-09	2.9500	3.1232	2.8100	3.0000	+4.895%	80,540	+75.333%
2025-04-08	2.7500	3.2000	2.7500	2.8600	+7.519%	115,329	+83.916%
2025-04-07	2.6500	2.7500	2.5967	2.6600	-1.115%	24,824	+97.744%
2025-04-04	2.9400	3.0400	2.6850	2.6900	-11.803%	34,383	+95.539%
2025-04-03	2.9200	3.1700	2.8100	3.0500	+1.667%	39,469	+72.459%
2025-04-02	2.6000	3.1700	2.5800	3.0000	+16.279%	57,050	+75.333%
2025-04-01	3.0700	3.1082	2.5700	2.5800	-16.234%	115,086	+103.876%
2025-03-31	3.2100	3.2100	2.9502	3.0800	-4.348%	43,123	+70.779%
2025-03-28	3.2600	3.3407	3.1000	3.2200	+1.258%	28,570	+63.354%
2025-03-27	3.5900	3.5900	3.0900	3.1800	-10.169%	67,933	+65.409%
2025-03-26	3.5500	3.7500	3.4650	3.5400	+2.312%	98,029	+48.588%
2025-03-25	3.8300	3.9100	3.3676	3.4600	-11.735%	127,194	+52.023%
2025-03-24	4.2000	4.2000	3.8601	3.9200	-5.314%	144,497	+34.184%
2025-03-21	4.2800	4.3130	4.1400	4.1400	-3.044%	30,198	+27.053%
2025-03-20	4.3500	4.4665	4.2500	4.2700	-0.928%	26,324	+23.185%
2025-03-19	4.3800	4.4764	4.3100	4.3100	-3.363%	47,853	+22.042%
2025-03-18	4.5600	4.6228	4.3600	4.4600	-2.193%	25,972	+17.937%
2025-03-17	4.6500	4.6599	4.3526	4.5600	+2.935%	27,922	+15.351%
2025-03-14	4.5400	4.5827	4.3601	4.4300	+1.373%	18,833	+18.736%
2025-03-13	4.4700	4.5900	4.3000	4.3700	-0.682%	33,592	+20.366%
2025-03-12	4.4000	4.5964	4.2500	4.4000	-3.084%	83,158	+19.545%
2025-03-11	4.5000	4.5900	4.4400	4.5400	+3.182%	39,765	+15.859%
2025-03-10	4.5000	4.5800	4.3100	4.4000	-3.930%	36,969	+19.545%
2025-03-07	4.5300	4.6594	4.3533	4.5800	+1.104%	30,776	+14.847%
2025-03-06	4.4500	4.5900	4.3101	4.5300	+2.955%	30,435	+16.115%
2025-03-05	4.2600	4.5256	4.2500	4.4000	+3.286%	14,240	+19.545%
2025-03-04	4.3100	4.6200	4.0900	4.2600	-1.617%	32,170	+23.474%
2025-03-03	4.4000	4.6800	4.3101	4.3300	-3.778%	37,827	+21.478%
2025-02-28	4.4400	4.6908	4.3267	4.5000	+1.810%	60,549	+16.889%
2025-02-27	4.2100	4.4400	4.2100	4.4200	+3.513%	22,562	+19.005%
2025-02-26	4.2400	4.4300	4.2121	4.2700	0.000%	19,400	+23.185%
2025-02-25	4.4700	4.4700	4.1700	4.2700	+0.946%	59,039	+23.185%
2025-02-24	4.4700	4.6600	4.1000	4.2300	-4.515%	55,150	+24.350%
2025-02-21	4.5500	4.7000	4.4000	4.4300	-1.774%	51,898	+18.736%
2025-02-20	4.6100	4.8727	4.4200	4.5100	-4.852%	59,731	+16.630%
2025-02-19	4.8100	4.9500	4.6600	4.7400	-3.265%	47,770	+10.970%
2025-02-18	4.8900	4.9900	4.7080	4.9000	+1.871%	44,039	+7.347%
2025-02-14	4.5800	4.9100	4.5800	4.8100	+5.482%	52,877	+9.356%
2025-02-13	4.6100	4.6700	4.5200	4.5600	-0.870%	36,595	+15.351%
2025-02-12	4.4700	4.7000	4.4000	4.6000	+0.437%	79,145	+14.348%

.dark-mode .R6ltDC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R6ltDC{ color: #333333; background-color: white; border: 2px solid #333333; }CLNNClene Inc. Common Stockstock NASDAQ

CLNN
Clene Inc. Common Stock
stock NASDAQ