Get the Stockscreener App
4.15
6.96%
0.27
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 November 27, 2024, is $4.15.
- 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 1,560% to $4.15 now.
- The 52-week high stock price for CLNN is $12.00, representing a 189.16% increase from the current share price, occurred on December 20, 2023.
- The 52-week low stock price for CLNN is $3.8181, indicating a -8.00% decrease from the current share price, occurred on August 05, 2024.
- 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 |
|---|---|---|---|---|---|
| Nov 27, 2024 | $4.29 | $3.94 | $0.35 | 41,055.0 | +6.96% |
| Nov 26, 2024 | $4.25 | $3.85 | $0.40 | 105,299.0 | -4.90% |
| Nov 25, 2024 | $4.59 | $4.06 | $0.53 | 371,285.0 | -2.16% |
| Nov 22, 2024 | $4.22 | $3.90 | $0.319 | 72,031.0 | +3.99% |
| Nov 21, 2024 | $4.18 | $3.90 | $0.28 | 129,633.0 | -1.96% |
| Nov 20, 2024 | $4.78 | $3.88 | $0.8966 | 129,111.0 | -12.23% |
| Nov 19, 2024 | $4.74 | $4.33 | $0.41 | 48,963.0 | +5.91% |
| Nov 18, 2024 | $4.65 | $4.30 | $0.35 | 47,184.0 | -2.87% |
| Nov 15, 2024 | $4.80 | $4.34 | $0.46 | 82,019.0 | -3.41% |
| Nov 14, 2024 | $5.20 | $4.52 | $0.6749 | 75,514.0 | -2.70% |
| Nov 13, 2024 | $5.20 | $4.65 | $0.55 | 122,868.0 | -9.06% |
| Nov 12, 2024 | $5.79 | $5.06 | $0.73 | 36,683.0 | -2.03% |
| Nov 11, 2024 | $5.79 | $5.32 | $0.47 | 40,848.0 | -4.92% |
| Nov 08, 2024 | $6.04 | $5.51 | $0.53 | 95,482.0 | -3.40% |
| Nov 07, 2024 | $5.97 | $5.54 | $0.43 | 50,246.0 | +2.97% |
| Nov 06, 2024 | $5.97 | $5.55 | $0.42 | 43,575.0 | -0.87% |
| Nov 05, 2024 | $5.98 | $5.58 | $0.4044 | 23,117.0 | +1.76% |
| Nov 04, 2024 | $6.32 | $5.67 | $0.65 | 58,459.0 | -7.20% |
| Nov 01, 2024 | $6.50 | $5.95 | $0.55 | 24,586.0 | -3.78% |
| Oct 31, 2024 | $6.46 | $6.02 | $0.4396 | 41,212.0 | +1.76% |
| Oct 30, 2024 | $6.48 | $6.07 | $0.4104 | 38,670.0 | -2.19% |
| Oct 29, 2024 | $6.38 | $5.77 | $0.6114 | 50,582.0 | +8.69% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $6.50 | $3.85 | $2.65 | 1,639,013.0 | -34.65% |
| Oct, 2024 | $6.48 | $4.47 | $2.01 | 1,502,427.0 | +38.34% |
| Sep, 2024 | $6.90 | $4.23 | $2.67 | 1,823,953.0 | -12.90% |
| Aug, 2024 | $6.96 | $3.82 | $3.14 | 5,303,707.0 | +15.82% |
| Jul, 2024 | $7.40 | $4.23 | $3.17 | 1,112,009.9 | -36.13% |
| Jun, 2024 | $9.20 | $6.10 | $3.10 | 606,774.8 | +8.27% |
| May, 2024 | $9.00 | $6.26 | $2.74 | 600,673.3 | -23.81% |
| Apr, 2024 | $9.20 | $6.08 | $3.12 | 1,454,587.5 | +1.50% |
| Mar, 2024 | $10.40 | $7.30 | $3.10 | 561,081.9 | +5.72% |
| Feb, 2024 | $10.65 | $7.20 | $3.45 | 812,181.2 | -18.54% |
| Jan, 2024 | $11.00 | $5.44 | $5.56 | 1,021,733.0 | +66.55% |
Clene Inc Stock (CLNN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $12.00 | $5.00 | $7.00 | 1,478,386.1 | -32.28% |
| Nov, 2023 | $10.00 | $7.15 | $2.85 | 307,860.7 | +12.31% |
| Oct, 2023 | $13.20 | $7.62 | $5.58 | 460,666.7 | -21.36% |
| Sep, 2023 | $15.57 | $8.28 | $7.29 | 546,767.2 | -31.12% |
| Aug, 2023 | $15.52 | $12.54 | $2.98 | 342,678.2 | -7.22% |
| Jul, 2023 | $17.88 | $14.62 | $3.26 | 511,354.4 | -11.81% |
| Jun, 2023 | $21.80 | $14.13 | $7.67 | 954,796.7 | -9.31% |
| May, 2023 | $20.20 | $17.00 | $3.20 | 80,456.9 | +2.13% |
| Apr, 2023 | $24.40 | $18.46 | $5.94 | 166,470.3 | -15.93% |
| Mar, 2023 | $28.80 | $21.00 | $7.80 | 687,261.6 | -10.32% |
| Feb, 2023 | $39.80 | $21.80 | $18.00 | 2,484,705.1 | -17.65% |
| Jan, 2023 | $34.10 | $19.00 | $15.10 | 169,725.3 | +53.00% |
Clene Inc Stock (CLNN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $30.32 | $18.18 | $12.15 | 215,772.2 | -5.66% |
| Nov, 2022 | $25.20 | $17.80 | $7.40 | 367,638.5 | +7.07% |
| Oct, 2022 | $42.80 | $17.40 | $25.40 | 508,360.4 | -64.64% |
| Sep, 2022 | $64.60 | $52.80 | $11.80 | 260,917.6 | -5.41% |
| Aug, 2022 | $82.40 | $57.60 | $24.80 | 313,260.2 | -11.64% |
| Jul, 2022 | $102.6 | $49.60 | $53.00 | 3,087,065.0 | +32.94% |
| Jun, 2022 | $86.80 | $44.60 | $42.20 | 557,529.6 | +15.60% |
| May, 2022 | $63.60 | $38.60 | $25.00 | 155,137.3 | -15.83% |
| Apr, 2022 | $81.80 | $50.00 | $31.80 | 84,035.0 | -34.26% |
| Mar, 2022 | $82.40 | $48.20 | $34.20 | 118,020.6 | +27.51% |
| Feb, 2022 | $66.19 | $50.00 | $16.19 | 100,983.3 | +9.96% |
| Jan, 2022 | $92.20 | $47.10 | $45.10 | 142,789.6 | -31.46% |
0.16%
0.95%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):