Get the Stockscreener App
4.49
0.67%
0.03
After Hours:
4.49
Clene Inc Stock (CLNN) Price History
The historical daily chart and data for Clene Inc stock (CLNN), show that the latest closing stock price as of July 26, 2024, is $4.49.
- Clene Inc all-time high stock price is $17.82, occurred on July 13, 2021.
- The lowest Clene Inc stock price recorded was $0.25 on December 27, 2023. Since then, Clene Inc's stock price has risen over 1,696% to $4.49 now.
- The 52-week high stock price for CLNN is $5.89, representing a 31.18% increase from the current share price, occurred on July 11, 2024.
- The 52-week low stock price for CLNN is $0.25, indicating a -94.43% decrease from the current share price, occurred on December 27, 2023.
- The closing price of Clene Inc (CLNN) stock in the beginning of 2023 was $4.43. The stock closed the year at $1.00, a loss of over -77.43% for the year.
The table below shows more information about CLNN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 26, 2024 | $4.67 | $4.40 | $0.2715 | 22,461.0 | +0.67% |
| Jul 25, 2024 | $4.71 | $4.42 | $0.29 | 19,003.0 | -1.55% |
| Jul 24, 2024 | $4.68 | $4.51 | $0.1721 | 9,082.0 | -2.16% |
| Jul 23, 2024 | $4.63 | $4.30 | $0.3256 | 39,247.0 | +3.12% |
| Jul 22, 2024 | $4.53 | $4.30 | $0.2321 | 60,647.0 | +3.70% |
| Jul 19, 2024 | $4.92 | $4.23 | $0.69 | 59,951.0 | -9.79% |
| Jul 18, 2024 | $5.09 | $4.70 | $0.39 | 81,754.0 | +0.21% |
| Jul 17, 2024 | $4.94 | $4.75 | $0.1899 | 36,037.0 | -2.24% |
| Jul 16, 2024 | $5.02 | $4.90 | $0.12 | 33,571.0 | -2.00% |
| Jul 15, 2024 | $5.23 | $4.93 | $0.3025 | 45,044.0 | -4.76% |
| Jul 12, 2024 | $5.54 | $5.02 | $0.5182 | 103,114.0 | +3.35% |
| Jul 11, 2024 | $5.89 | $4.59 | $1.30 | 267,557.0 | +1,708% |
| Jul 10, 2024 | $0.29 | $0.2678 | $0.0222 | 1,129,591.0 | +3.12% |
| Jul 09, 2024 | $0.32 | $0.2601 | $0.0599 | 2,717,263.0 | -21.54% |
| Jul 08, 2024 | $0.35 | $0.34 | $0.010 | 186,824.0 | -0.40% |
| Jul 05, 2024 | $0.35 | $0.327 | $0.023 | 183,329.0 | +6.51% |
| Jul 03, 2024 | $0.3373 | $0.325 | $0.0123 | 324,755.0 | -1.09% |
| Jul 02, 2024 | $0.3499 | $0.32 | $0.0299 | 574,274.0 | -7.28% |
| Jul 01, 2024 | $0.3698 | $0.345 | $0.0248 | 296,721.0 | +0.22% |
| Jun 28, 2024 | $0.3795 | $0.355 | $0.0245 | 312,269.0 | -3.47% |
| Jun 27, 2024 | $0.3731 | $0.352 | $0.0211 | 220,763.0 | +5.10% |
| Jun 26, 2024 | $0.3688 | $0.35 | $0.0188 | 246,812.0 | -2.47% |
Clene Inc Stock (CLNN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Clene Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CLNN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Clene Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Clene Inc Stock (CLNN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2024 | $5.89 | $0.2601 | $5.63 | 6,212,686.0 | +1,161% |
| Jun, 2024 | $0.46 | $0.305 | $0.155 | 12,135,495.0 | +8.27% |
| May, 2024 | $0.45 | $0.3128 | $0.1372 | 12,013,466.0 | -23.81% |
| Apr, 2024 | $0.46 | $0.304 | $0.156 | 29,091,749.0 | +1.50% |
| Mar, 2024 | $0.52 | $0.365 | $0.155 | 11,221,638.0 | +5.72% |
| Feb, 2024 | $0.5323 | $0.36 | $0.1723 | 16,243,623.0 | -18.54% |
| Jan, 2024 | $0.55 | $0.272 | $0.278 | 20,434,659.0 | +66.55% |
Clene Inc Stock (CLNN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.60 | $0.25 | $0.35 | 29,567,721.0 | -32.28% |
| Nov, 2023 | $0.50 | $0.3576 | $0.1424 | 6,157,213.0 | +12.31% |
| Oct, 2023 | $0.66 | $0.381 | $0.279 | 9,213,334.0 | -21.36% |
| Sep, 2023 | $0.7785 | $0.414 | $0.3645 | 10,935,344.0 | -31.12% |
| Aug, 2023 | $0.776 | $0.6269 | $0.1491 | 6,853,564.0 | -7.22% |
| Jul, 2023 | $0.894 | $0.731 | $0.163 | 10,227,087.0 | -11.81% |
| Jun, 2023 | $1.09 | $0.7065 | $0.3835 | 19,095,934.0 | -9.31% |
| May, 2023 | $1.01 | $0.85 | $0.16 | 1,609,138.0 | +2.13% |
| Apr, 2023 | $1.22 | $0.923 | $0.297 | 3,329,406.0 | -15.93% |
| Mar, 2023 | $1.44 | $1.05 | $0.39 | 13,745,231.0 | -10.32% |
| Feb, 2023 | $1.99 | $1.09 | $0.90 | 49,694,102.0 | -17.65% |
| Jan, 2023 | $1.71 | $0.95 | $0.755 | 3,394,506.0 | +53.00% |
Clene Inc Stock (CLNN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $1.52 | $0.9088 | $0.6074 | 4,315,444.0 | -5.66% |
| Nov, 2022 | $1.26 | $0.89 | $0.37 | 7,352,769.0 | +7.07% |
| Oct, 2022 | $2.14 | $0.87 | $1.27 | 10,167,208.0 | -64.64% |
| Sep, 2022 | $3.23 | $2.64 | $0.59 | 5,218,352.0 | -5.41% |
| Aug, 2022 | $4.12 | $2.88 | $1.24 | 6,265,204.0 | -11.64% |
| Jul, 2022 | $5.13 | $2.48 | $2.65 | 61,741,299.0 | +32.94% |
| Jun, 2022 | $4.34 | $2.23 | $2.11 | 11,150,591.0 | +15.60% |
| May, 2022 | $3.18 | $1.93 | $1.25 | 3,102,745.0 | -15.83% |
| Apr, 2022 | $4.09 | $2.50 | $1.59 | 1,680,700.0 | -34.26% |
| Mar, 2022 | $4.12 | $2.41 | $1.71 | 2,360,411.0 | +27.51% |
| Feb, 2022 | $3.31 | $2.50 | $0.8094 | 2,019,666.0 | +9.96% |
| Jan, 2022 | $4.61 | $2.35 | $2.26 | 2,855,792.0 | -31.46% |
6.98%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):