Want to see CLNN full AI Analyst Report?
Clene (CLNN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.87 | 3.95 | 3.75 | 3.83 | 3.83 | -1.79% | 47,081 | 0.45 |
| Oct 29, 2026 | 3.97 | 3.99 | 3.87 | 3.90 | 3.90 | -3.23% | 34,251 | 0.32 |
| Oct 28, 2026 | 3.96 | 4.05 | 3.90 | 4.03 | 4.03 | +1.51% | 43,856 | 0.42 |
| Oct 27, 2026 | 3.84 | 3.99 | 3.84 | 3.97 | 3.97 | +3.39% | 31,272 | 0.30 |
| Oct 26, 2026 | 3.92 | 3.92 | 3.78 | 3.84 | 3.84 | -1.03% | 33,858 | 0.32 |
| Oct 23, 2026 | 3.79 | 3.97 | 3.77 | 3.88 | 3.88 | +0.00% | 21,039 | 0.19 |
| Oct 22, 2026 | 3.73 | 4.01 | 3.63 | 3.88 | 3.88 | +3.19% | 124,246 | 1.16 |
| Oct 21, 2026 | 3.76 | 4.00 | 3.71 | 3.76 | 3.76 | +0.80% | 84,562 | 0.80 |
| Oct 20, 2026 | 3.52 | 4.05 | 3.20 | 3.73 | 3.73 | +13.37% | 202,009 | 1.93 |
| Oct 19, 2026 | 3.30 | 3.39 | 3.10 | 3.29 | 3.29 | +6.13% | 88,387 | 0.85 |
| Oct 16, 2026 | 3.39 | 3.39 | 3.02 | 3.10 | 3.10 | -6.20% | 204,441 | 2.01 |
| Oct 15, 2026 | 3.25 | 3.44 | 3.20 | 3.31 | 3.31 | -0.15% | 134,070 | 1.34 |
| Oct 14, 2026 | 3.38 | 3.40 | 3.24 | 3.31 | 3.31 | -2.36% | 71,549 | 0.71 |
| Oct 13, 2026 | 3.69 | 3.70 | 3.36 | 3.39 | 3.39 | -7.88% | 114,659 | 1.15 |
| Oct 12, 2026 | 3.93 | 3.93 | 3.67 | 3.68 | 3.68 | -4.66% | 73,997 | 0.74 |
| Oct 09, 2026 | 3.83 | 3.96 | 3.80 | 3.86 | 3.86 | -0.52% | 48,131 | 0.48 |
| Oct 08, 2026 | 3.94 | 3.96 | 3.77 | 3.88 | 3.88 | -1.02% | 82,332 | 0.82 |
| Oct 07, 2026 | 3.85 | 4.01 | 3.71 | 3.92 | 3.92 | +1.29% | 40,897 | 0.41 |
| Oct 06, 2026 | 3.92 | 4.04 | 3.80 | 3.87 | 3.87 | -1.02% | 44,979 | 0.45 |
| Oct 05, 2026 | 4.09 | 4.11 | 3.80 | 3.91 | 3.91 | -4.17% | 278,172 | 2.89 |
| Oct 02, 2026 | 4.08 | 4.17 | 3.97 | 4.08 | 4.08 | +1.49% | 61,482 | 0.64 |
| Oct 01, 2026 | 4.10 | 4.15 | 4.00 | 4.02 | 4.02 | -1.47% | 99,986 | 1.05 |
| Sep 30, 2026 | 4.14 | 4.33 | 4.01 | 4.08 | 4.08 | -0.49% | 52,007 | 0.55 |
| Sep 29, 2026 | 4.10 | 4.26 | 4.06 | 4.10 | 4.10 | +0.99% | 70,384 | 0.75 |
| Sep 28, 2026 | 4.24 | 4.37 | 4.01 | 4.06 | 4.06 | -5.58% | 91,733 | 0.99 |
| Sep 25, 2026 | 4.15 | 4.49 | 4.12 | 4.30 | 4.30 | +2.14% | 136,464 | 1.48 |
| Sep 24, 2026 | 4.27 | 4.38 | 4.09 | 4.21 | 4.21 | -1.86% | 47,751 | 0.51 |
| Sep 23, 2026 | 4.36 | 4.44 | 4.15 | 4.29 | 4.29 | -2.05% | 75,250 | 0.80 |
| Sep 22, 2026 | 4.51 | 4.70 | 4.27 | 4.38 | 4.38 | -3.52% | 135,773 | 1.46 |
| Sep 21, 2026 | 4.40 | 4.70 | 4.40 | 4.54 | 4.54 | +4.37% | 109,706 | 1.19 |
| Sep 18, 2026 | 4.16 | 4.44 | 4.05 | 4.35 | 4.35 | +4.82% | 191,432 | 2.13 |
| Sep 17, 2026 | 3.86 | 4.23 | 3.81 | 4.15 | 4.15 | +7.51% | 138,750 | 1.53 |
| Sep 16, 2026 | 4.05 | 4.37 | 3.84 | 3.86 | 3.86 | -3.98% | 256,176 | 2.91 |
| Sep 15, 2026 | 3.25 | 4.18 | 3.25 | 4.02 | 4.02 | +22.56% | 479,089 | 5.88 |
| Sep 14, 2026 | 3.57 | 3.72 | 3.26 | 3.28 | 3.28 | -8.12% | 140,858 | 1.71 |
| Sep 11, 2026 | 3.72 | 3.76 | 3.52 | 3.57 | 3.57 | -2.19% | 124,974 | 1.54 |
| Sep 10, 2026 | 3.67 | 3.93 | 3.61 | 3.65 | 3.65 | -1.88% | 113,157 | 1.40 |
| Sep 09, 2026 | 3.67 | 3.84 | 3.48 | 3.72 | 3.72 | +2.76% | 159,325 | 2.01 |
| Sep 08, 2026 | 3.82 | 3.82 | 3.60 | 3.62 | 3.62 | -5.97% | 252,784 | 3.27 |
| Sep 07, 2026 | 3.92 | 4.00 | 3.72 | 3.85 | 3.85 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 3.92 | 4.00 | 3.72 | 3.85 | 3.85 | -3.63% | 122,560 | 1.56 |
| Sep 03, 2026 | 4.18 | 4.22 | 3.75 | 4.00 | 4.00 | -3.97% | 144,972 | 1.86 |
| Sep 02, 2026 | 4.10 | 4.28 | 3.88 | 4.16 | 4.16 | +1.34% | 107,569 | 1.39 |
| Sep 01, 2026 | 4.22 | 4.42 | 4.02 | 4.11 | 4.11 | -4.09% | 159,067 | 2.08 |
| Aug 31, 2026 | 4.31 | 4.32 | 4.11 | 4.28 | 4.28 | +1.18% | 41,282 | 0.53 |
| Aug 28, 2026 | 4.43 | 4.74 | 4.17 | 4.23 | 4.23 | -5.37% | 59,662 | 0.75 |
| Aug 27, 2026 | 4.67 | 4.80 | 4.40 | 4.47 | 4.47 | -3.87% | 32,984 | 0.41 |
| Aug 26, 2026 | 4.43 | 4.75 | 4.26 | 4.65 | 4.65 | +4.73% | 89,851 | 1.11 |
| Aug 25, 2026 | 4.47 | 4.58 | 4.20 | 4.44 | 4.44 | +0.11% | 112,097 | 1.38 |
| Aug 24, 2026 | 4.31 | 4.53 | 4.24 | 4.44 | 4.44 | +2.66% | 37,313 | 0.45 |