ストックスクリーナーアプリを入手
3.85
3.63%
-0.145
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 |
|---|---|---|---|---|---|
| 2026-09-04 | $4.00 | $3.72 | $0.28 | 122,495.0 | -3.63% |
| 2026-09-03 | $4.22 | $3.75 | $0.4672 | 144,972.0 | -3.97% |
| 2026-09-02 | $4.28 | $3.88 | $0.40 | 107,568.0 | +1.34% |
| 2026-09-01 | $4.42 | $4.02 | $0.40 | 159,062.0 | -4.09% |
| 2026-08-31 | $4.32 | $4.11 | $0.2064 | 41,259.0 | +1.18% |
| 2026-08-28 | $4.74 | $4.17 | $0.5674 | 59,662.0 | -5.37% |
| 2026-08-27 | $4.80 | $4.40 | $0.4022 | 32,983.0 | -3.87% |
| 2026-08-26 | $4.75 | $4.26 | $0.485 | 89,851.0 | +4.73% |
| 2026-08-25 | $4.58 | $4.20 | $0.38 | 112,097.0 | +0.11% |
| 2026-08-24 | $4.53 | $4.24 | $0.29 | 37,293.0 | +2.66% |
| 2026-08-21 | $4.41 | $4.13 | $0.2774 | 28,889.0 | -1.14% |
| 2026-08-20 | $4.37 | $4.10 | $0.27 | 23,082.0 | +4.30% |
| 2026-08-19 | $4.34 | $4.10 | $0.24 | 49,340.0 | +2.44% |
| 2026-08-18 | $4.47 | $4.08 | $0.3887 | 73,353.0 | -2.62% |
| 2026-08-17 | $4.40 | $4.10 | $0.30 | 59,397.0 | +1.45% |
| 2026-08-14 | $4.25 | $4.10 | $0.15 | 58,746.0 | -1.19% |
| 2026-08-13 | $4.22 | $4.01 | $0.21 | 71,598.0 | +2.95% |
| 2026-08-12 | $4.46 | $3.96 | $0.5001 | 165,353.0 | -6.86% |
| 2026-08-11 | $5.11 | $4.35 | $0.76 | 265,061.0 | -15.31% |
| 2026-08-10 | $5.35 | $4.14 | $1.21 | 300,960.0 | -2.27% |
| 2026-08-07 | $5.57 | $5.27 | $0.3007 | 50,339.0 | -1.12% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $4.42 | $3.72 | $0.70 | 656,592.0 | -10.05% |
| 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 | 1,112,009.9 | -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% |
0.86%
0.31%
大文字化:
|
ボリューム (24 時間):