ストックスクリーナーアプリを入手
3.10
6.20%
-0.205
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 |
|---|---|---|---|---|---|
| 2026-10-16 | $3.39 | $3.02 | $0.3748 | 204,435.0 | -6.20% |
| 2026-10-15 | $3.44 | $3.20 | $0.239 | 134,071.0 | -0.15% |
| 2026-10-14 | $3.40 | $3.23 | $0.165 | 71,549.0 | -2.36% |
| 2026-10-13 | $3.69 | $3.36 | $0.335 | 114,659.0 | -7.88% |
| 2026-10-12 | $3.93 | $3.67 | $0.2592 | 73,997.0 | -4.66% |
| 2026-10-09 | $3.96 | $3.80 | $0.155 | 48,132.0 | -0.52% |
| 2026-10-08 | $3.96 | $3.77 | $0.1892 | 82,332.0 | -1.02% |
| 2026-10-07 | $4.01 | $3.71 | $0.30 | 40,898.0 | +1.29% |
| 2026-10-06 | $4.04 | $3.80 | $0.24 | 44,980.0 | -1.02% |
| 2026-10-05 | $4.11 | $3.80 | $0.31 | 278,243.0 | -4.17% |
| 2026-10-02 | $4.17 | $3.97 | $0.20 | 61,483.0 | +1.49% |
| 2026-10-01 | $4.15 | $4.00 | $0.1503 | 100,034.0 | -1.47% |
| 2026-09-30 | $4.33 | $4.01 | $0.3169 | 52,008.0 | -0.49% |
| 2026-09-29 | $4.26 | $4.06 | $0.1984 | 70,378.0 | +0.99% |
| 2026-09-28 | $4.37 | $4.01 | $0.36 | 91,734.0 | -5.58% |
| 2026-09-25 | $4.49 | $4.12 | $0.3699 | 136,465.0 | +2.14% |
| 2026-09-24 | $4.38 | $4.09 | $0.285 | 47,749.0 | -1.86% |
| 2026-09-23 | $4.44 | $4.14 | $0.2927 | 75,251.0 | -2.05% |
| 2026-09-22 | $4.70 | $4.27 | $0.4295 | 135,774.0 | -3.52% |
| 2026-09-21 | $4.70 | $4.40 | $0.30 | 108,510.0 | +4.37% |
| 2026-09-18 | $4.44 | $4.05 | $0.39 | 191,431.0 | +4.82% |
| 2026-09-17 | $4.23 | $3.81 | $0.42 | 138,750.0 | +7.51% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-10 | $4.17 | $3.02 | $1.15 | 1,254,813.0 | -24.02% |
| 2026-09 | $4.70 | $3.25 | $1.45 | 3,105,349.0 | -4.67% |
| 2026-08 | $5.57 | $3.96 | $1.61 | 1,660,261.0 | -14.66% |
| 2026-07 | $6.55 | $4.63 | $1.92 | 1,286,974.0 | -18.52% |
| 2026-06 | $6.55 | $5.25 | $1.30 | 2,149,847.0 | -6.17% |
| 2026-05 | $8.67 | $5.69 | $2.98 | 27,067,369.0 | +6.49% |
| 2026-04 | $7.17 | $4.45 | $2.72 | 1,642,871.0 | +24.95% |
| 2026-03 | $6.74 | $4.57 | $2.17 | 1,880,941.0 | -5.65% |
| 2026-02 | $5.49 | $3.88 | $1.61 | 1,290,832.0 | +27.75% |
| 2026-01 | $6.68 | $4.06 | $2.62 | 2,475,941.0 | -30.32% |
2025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 |
|---|---|---|---|---|---|
| 2025-12 | $10.84 | $5.42 | $5.42 | 6,343,111.0 | -42.47% |
| 2025-11 | $13.50 | $6.59 | $6.91 | 2,009,824.0 | -17.12% |
| 2025-10 | $12.75 | $5.94 | $6.81 | 3,699,974.0 | +107.47% |
| 2025-09 | $7.10 | $5.38 | $1.72 | 1,977,231.0 | +13.25% |
| 2025-08 | $5.71 | $3.30 | $2.41 | 2,402,053.0 | +50.28% |
| 2025-07 | $4.10 | $3.25 | $0.8499 | 1,162,977.0 | -9.46% |
| 2025-06 | $4.95 | $3.15 | $1.80 | 2,679,389.0 | +22.57% |
| 2025-05 | $3.25 | $2.28 | $0.9655 | 1,666,921.0 | +7.41% |
| 2025-04 | $3.49 | $2.57 | $0.92 | 1,362,834.0 | -3.57% |
| 2025-03 | $4.68 | $2.95 | $1.73 | 990,944.0 | -31.56% |
| 2025-02 | $4.99 | $4.10 | $0.89 | 849,828.0 | +0.22% |
| 2025-01 | $6.29 | $4.41 | $1.88 | 1,386,223.0 | -15.44% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $5.47 | $3.95 | $1.52 | 1,864,633.0 | +19.62% |
| 2024-11 | $6.50 | $3.85 | $2.65 | 1,704,106.0 | -34.17% |
| 2024-10 | $6.48 | $4.47 | $2.01 | 1,502,427.0 | +38.34% |
| 2024-09 | $6.90 | $4.23 | $2.67 | 1,823,953.0 | -12.90% |
| 2024-08 | $6.96 | $3.82 | $3.14 | 5,303,707.0 | +15.82% |
| 2024-07 | $7.40 | $4.23 | $3.17 | 1,112,010.0 | -36.13% |
| 2024-06 | $9.20 | $6.10 | $3.10 | 606,775.0 | +8.27% |
| 2024-05 | $9.00 | $6.26 | $2.74 | 600,675.0 | -23.81% |
| 2024-04 | $9.20 | $6.08 | $3.12 | 1,454,587.0 | +1.50% |
| 2024-03 | $10.40 | $7.30 | $3.10 | 561,081.0 | +5.72% |
| 2024-02 | $10.65 | $7.20 | $3.45 | 812,183.0 | -18.54% |
| 2024-01 | $11.00 | $5.44 | $5.56 | 1,021,733.0 | +66.55% |
4.22%
大文字化:
|
ボリューム (24 時間):