ストックスクリーナーアプリを入手
5.93
6.02%
-0.38
アフターアワーズ：
5.96
0.03
+0.51%
Clene Inc (CLNN) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-09-06 | $6.22 | $5.70 | $0.52 | 57,360.0 | -6.02% |
| 2024-09-05 | $6.90 | $6.22 | $0.68 | 143,034.0 | -5.26% |
| 2024-09-04 | $6.70 | $5.68 | $1.02 | 124,285.0 | +12.50% |
| 2024-09-03 | $5.92 | $5.32 | $0.60 | 151,346.0 | +12.33% |
| 2024-08-30 | $5.56 | $5.10 | $0.46 | 23,471.0 | -2.04% |
| 2024-08-29 | $5.65 | $5.33 | $0.3201 | 6,675.0 | -4.78% |
| 2024-08-28 | $5.70 | $5.21 | $0.49 | 28,900.0 | +0.89% |
| 2024-08-27 | $5.81 | $5.45 | $0.3603 | 105,053.0 | +0.18% |
| 2024-08-26 | $5.72 | $5.25 | $0.47 | 155,923.0 | +3.52% |
| 2024-08-23 | $5.48 | $5.16 | $0.317 | 89,027.0 | +1.89% |
| 2024-08-22 | $5.38 | $5.15 | $0.2301 | 18,838.0 | +2.71% |
| 2024-08-21 | $5.29 | $5.03 | $0.258 | 40,053.0 | -0.77% |
| 2024-08-20 | $5.54 | $5.13 | $0.41 | 24,314.0 | -1.89% |
| 2024-08-19 | $5.45 | $5.02 | $0.43 | 84,326.0 | +2.91% |
| 2024-08-16 | $5.20 | $4.70 | $0.495 | 59,990.0 | +5.53% |
| 2024-08-15 | $5.09 | $4.76 | $0.33 | 37,367.0 | -1.61% |
| 2024-08-14 | $5.26 | $4.80 | $0.4599 | 54,751.0 | -2.17% |
| 2024-08-13 | $5.66 | $4.91 | $0.75 | 147,544.0 | -0.78% |
| 2024-08-12 | $5.24 | $4.87 | $0.37 | 53,049.0 | +0.99% |
| 2024-08-09 | $5.44 | $4.22 | $1.22 | 84,537.0 | +14.74% |
| 2024-08-08 | $4.50 | $4.17 | $0.33 | 58,724.0 | -2.00% |
Clene Inc (CLNN) 株の年ごとの株価履歴
この詳細な分析では、Clene Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCLNN株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Clene Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のClene Inc (CLNN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-09 | $6.90 | $5.32 | $1.58 | 533,385.0 | +12.52% |
| 2024-08 | $6.96 | $3.82 | $3.14 | 5,303,707.0 | +15.82% |
| 2024-07 | $7.40 | $4.23 | $3.17 | 1,112,009.9 | -36.13% |
| 2024-06 | $9.20 | $6.10 | $3.10 | 606,774.8 | +8.27% |
| 2024-05 | $9.00 | $6.26 | $2.74 | 600,673.3 | -23.81% |
| 2024-04 | $9.20 | $6.08 | $3.12 | 1,454,587.5 | +1.50% |
| 2024-03 | $10.40 | $7.30 | $3.10 | 561,081.9 | +5.72% |
| 2024-02 | $10.65 | $7.20 | $3.45 | 812,181.2 | -18.54% |
| 2024-01 | $11.00 | $5.44 | $5.56 | 1,021,733.0 | +66.55% |
2023年のClene Inc (CLNN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $12.00 | $5.00 | $7.00 | 1,478,386.1 | -32.28% |
| 2023-11 | $10.00 | $7.15 | $2.85 | 307,860.7 | +12.31% |
| 2023-10 | $13.20 | $7.62 | $5.58 | 460,666.7 | -21.36% |
| 2023-09 | $15.57 | $8.28 | $7.29 | 546,767.2 | -31.12% |
| 2023-08 | $15.52 | $12.54 | $2.98 | 342,678.2 | -7.22% |
| 2023-07 | $17.88 | $14.62 | $3.26 | 511,354.4 | -11.81% |
| 2023-06 | $21.80 | $14.13 | $7.67 | 954,796.7 | -9.31% |
| 2023-05 | $20.20 | $17.00 | $3.20 | 80,456.9 | +2.13% |
| 2023-04 | $24.40 | $18.46 | $5.94 | 166,470.3 | -15.93% |
| 2023-03 | $28.80 | $21.00 | $7.80 | 687,261.6 | -10.32% |
| 2023-02 | $39.80 | $21.80 | $18.00 | 2,484,705.1 | -17.65% |
| 2023-01 | $34.10 | $19.00 | $15.10 | 169,725.3 | +53.00% |
2022年のClene Inc (CLNN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $30.32 | $18.18 | $12.15 | 215,772.2 | -5.66% |
| 2022-11 | $25.20 | $17.80 | $7.40 | 367,638.5 | +7.07% |
| 2022-10 | $42.80 | $17.40 | $25.40 | 508,360.4 | -64.64% |
| 2022-09 | $64.60 | $52.80 | $11.80 | 260,917.6 | -5.41% |
| 2022-08 | $82.40 | $57.60 | $24.80 | 313,260.2 | -11.64% |
| 2022-07 | $102.6 | $49.60 | $53.00 | 3,087,065.0 | +32.94% |
| 2022-06 | $86.80 | $44.60 | $42.20 | 557,529.6 | +15.60% |
| 2022-05 | $63.60 | $38.60 | $25.00 | 155,137.3 | -15.83% |
| 2022-04 | $81.80 | $50.00 | $31.80 | 84,035.0 | -34.26% |
| 2022-03 | $82.40 | $48.20 | $34.20 | 118,020.6 | +27.51% |
| 2022-02 | $66.19 | $50.00 | $16.19 | 100,983.3 | +9.96% |
| 2022-01 | $92.20 | $47.10 | $45.10 | 142,789.6 | -31.46% |
1.50%
0.46%
大文字化:
|
ボリューム (24 時間):