ストックスクリーナーアプリを入手
5.80
6.15%
-0.38
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 |
|---|---|---|---|---|---|
| 2025-09-12 | $6.45 | $5.77 | $0.6752 | 119,184.0 | -6.15% |
| 2025-09-11 | $6.71 | $6.12 | $0.585 | 131,202.0 | -4.48% |
| 2025-09-10 | $6.63 | $6.18 | $0.4502 | 97,182.0 | -1.97% |
| 2025-09-09 | $6.72 | $6.41 | $0.31 | 89,447.0 | -0.45% |
| 2025-09-08 | $7.10 | $6.06 | $1.04 | 259,712.0 | +9.95% |
| 2025-09-05 | $6.23 | $5.84 | $0.3868 | 41,074.0 | +1.34% |
| 2025-09-04 | $6.27 | $5.71 | $0.5599 | 103,597.0 | +6.44% |
| 2025-09-03 | $6.32 | $5.55 | $0.7655 | 90,512.0 | -12.52% |
| 2025-09-02 | $6.49 | $5.38 | $1.12 | 234,786.0 | +20.11% |
| 2025-08-29 | $5.65 | $5.27 | $0.38 | 33,033.0 | -1.66% |
| 2025-08-28 | $5.46 | $5.12 | $0.3378 | 29,260.0 | +0.56% |
| 2025-08-27 | $5.51 | $5.20 | $0.31 | 36,313.0 | +0.00% |
| 2025-08-26 | $5.60 | $5.19 | $0.4092 | 64,591.0 | +0.94% |
| 2025-08-25 | $5.58 | $4.91 | $0.6686 | 122,124.0 | -5.83% |
| 2025-08-22 | $5.71 | $5.23 | $0.48 | 99,354.0 | +5.99% |
| 2025-08-21 | $5.59 | $4.50 | $1.09 | 237,169.0 | -4.98% |
| 2025-08-20 | $5.70 | $4.44 | $1.26 | 411,458.0 | +25.45% |
| 2025-08-19 | $4.51 | $4.11 | $0.40 | 156,276.0 | +5.66% |
| 2025-08-18 | $4.50 | $3.64 | $0.86 | 184,006.0 | +17.13% |
| 2025-08-15 | $3.73 | $3.53 | $0.1972 | 13,854.0 | +0.56% |
| 2025-08-14 | $3.62 | $3.50 | $0.1199 | 64,270.0 | -1.37% |
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。
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 |
|---|---|---|---|---|---|
| 2025-09 | $7.10 | $5.38 | $1.72 | 1,285,880.0 | +9.02% |
| 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% |
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% |
0.37%
大文字化:
|
ボリューム (24 時間):