Stockscreener 앱 받기
9.27
5.82%
0.51
Clene Inc 주식 (CLNN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $9.92 | $8.73 | $1.19 | 55,270.0 | +5.82% |
| 2025-11-20 | $8.97 | $8.38 | $0.59 | 63,339.0 | +1.27% |
| 2025-11-19 | $8.79 | $8.29 | $0.5024 | 104,950.0 | +1.05% |
| 2025-11-18 | $8.86 | $8.36 | $0.50 | 47,713.0 | -0.58% |
| 2025-11-17 | $8.68 | $8.00 | $0.68 | 93,418.0 | +1.06% |
| 2025-11-14 | $9.00 | $6.59 | $2.41 | 217,151.0 | +16.71% |
| 2025-11-13 | $9.21 | $7.10 | $2.11 | 172,805.0 | -22.42% |
| 2025-11-12 | $10.31 | $9.00 | $1.31 | 68,211.0 | -1.47% |
| 2025-11-11 | $10.01 | $9.38 | $0.6276 | 56,561.0 | -5.35% |
| 2025-11-10 | $10.46 | $9.80 | $0.66 | 53,016.0 | +3.12% |
| 2025-11-07 | $10.13 | $8.61 | $1.52 | 151,679.0 | +5.78% |
| 2025-11-06 | $11.23 | $9.22 | $2.01 | 132,202.0 | -14.19% |
| 2025-11-05 | $11.59 | $10.69 | $0.905 | 77,229.0 | -1.28% |
| 2025-11-04 | $11.98 | $10.75 | $1.23 | 120,135.0 | -8.85% |
| 2025-11-03 | $13.50 | $11.01 | $2.49 | 400,666.0 | -4.16% |
| 2025-10-31 | $12.75 | $9.95 | $2.80 | 476,095.0 | +25.00% |
| 2025-10-30 | $10.10 | $8.85 | $1.25 | 143,335.0 | +9.47% |
| 2025-10-29 | $9.43 | $8.62 | $0.815 | 72,618.0 | -2.51% |
| 2025-10-28 | $9.77 | $8.50 | $1.27 | 157,928.0 | +10.11% |
| 2025-10-27 | $8.79 | $8.14 | $0.6543 | 32,724.0 | +2.04% |
| 2025-10-24 | $8.51 | $8.00 | $0.5064 | 66,113.0 | +2.39% |
Clene Inc 주식 (CLNN) 연도별 가격 이력
이 심층 분석에서는 Clene Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CLNN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Clene Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Clene Inc 주식 (CLNN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $13.50 | $6.59 | $6.91 | 1,869,615.0 | -25.84% |
| 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% |
Clene Inc 주식 (CLNN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Clene Inc 주식 (CLNN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.38%
1.42%
자본화:
|
볼륨(24시간):