Clene Inc. (CLNN) Historical Stock Data
5.40 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CLNN is down -0.58% a day on average. There have been 16 days where Clene Inc. closed green and 14 days where CLNN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 5.48 | 5.40 | ↓$0.08 (-1.46%) | 5.20 | 5.61 | 37.75K |
| 2024-10-22 | 5.77 | 5.50 | ↓$0.27 (-4.68%) | 5.19 | 5.79 | 38.71K |
| 2024-10-21 | 5.55 | 5.71 | ↑$0.16 (2.88%) | 5.35 | 5.71 | 39.56K |
| 2024-10-18 | 5.32 | 5.56 | ↑$0.24 (4.51%) | 5.31 | 5.63 | 57.39K |
| 2024-10-17 | 5.60 | 5.34 | ↓$0.26 (-4.64%) | 5.18 | 5.64 | 64.48K |
| 2024-10-16 | 5.85 | 5.67 | ↓$0.18 (-3.08%) | 5.60 | 5.93 | 37.42K |
| 2024-10-15 | 5.81 | 5.85 | ↑$0.04 (0.69%) | 5.64 | 6.10 | 67.11K |
| 2024-10-14 | 5.61 | 5.75 | ↑$0.14 (2.50%) | 5.60 | 5.99 | 76.46K |
| 2024-10-11 | 5.55 | 5.57 | ↑$0.02 (0.36%) | 5.36 | 5.78 | 31.09K |
| 2024-10-10 | 5.85 | 5.51 | ↓$0.34 (-5.81%) | 5.43 | 5.99 | 66.16K |
| 2024-10-09 | 5.20 | 5.85 | ↑$0.65 (12.50%) | 5.20 | 5.95 | 125.56K |
| 2024-10-08 | 5.39 | 5.13 | ↓$0.26 (-4.82%) | 5.10 | 5.54 | 50.58K |
| 2024-10-07 | 5.30 | 5.32 | ↑$0.02 (0.38%) | 5.15 | 5.84 | 158.33K |
| 2024-10-04 | 5.00 | 5.30 | ↑$0.30 (6.00%) | 4.77 | 5.30 | 125.96K |
| 2024-10-03 | 5.00 | 4.95 | ↓$0.05 (-1.00%) | 4.63 | 5.19 | 63.51K |
| 2024-10-02 | 4.60 | 4.89 | ↑$0.29 (6.30%) | 4.47 | 5.30 | 83.36K |
| 2024-10-01 | 4.60 | 4.60 | ↑$0.00 (0.00%) | 4.50 | 4.69 | 53.94K |
| 2024-09-30 | 4.55 | 4.59 | ↑$0.04 (0.88%) | 4.38 | 4.74 | 96.73K |
| 2024-09-27 | 4.58 | 4.82 | ↑$0.24 (5.24%) | 4.57 | 4.84 | 35.83K |
| 2024-09-26 | 4.61 | 4.57 | ↓$0.04 (-0.87%) | 4.53 | 4.91 | 33.13K |
| 2024-09-25 | 4.46 | 4.66 | ↑$0.20 (4.48%) | 4.34 | 4.70 | 85.22K |
| 2024-09-24 | 4.54 | 4.41 | ↓$0.13 (-2.86%) | 4.23 | 4.61 | 45.92K |
| 2024-09-23 | 5.00 | 4.48 | ↓$0.52 (-10.40%) | 4.46 | 5.03 | 93.95K |
| 2024-09-20 | 5.25 | 5.00 | ↓$0.25 (-4.76%) | 4.92 | 5.25 | 60.26K |
| 2024-09-19 | 5.15 | 5.19 | ↑$0.04 (0.78%) | 4.92 | 5.29 | 124.36K |
| 2024-09-18 | 5.25 | 5.02 | ↓$0.23 (-4.38%) | 4.89 | 5.46 | 106.22K |
| 2024-09-17 | 5.71 | 5.29 | ↓$0.42 (-7.36%) | 4.89 | 5.89 | 193.67K |
| 2024-09-16 | 6.70 | 5.59 | ↓$1.11 (-16.57%) | 5.51 | 6.83 | 200.22K |
| 2024-09-13 | 6.43 | 6.74 | ↑$0.31 (4.82%) | 6.26 | 6.74 | 40.69K |
| 2024-09-12 | 6.15 | 6.34 | ↑$0.19 (3.09%) | 5.82 | 6.39 | 39.68K |
Create an account or log in to view more rows.
$CLNN Of course
$CLNN It's happening!
$CLNN we back
$CLNN the end is near
$CLNN bought more
$CLNN has just been halted from trading.
$CLNN green is good
$CLNN bull trap confirmed
$CLNN come on bulls we can do it
don’t let bears win
$CLNN just go up