MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CLNN — Clene Inc. Common Stock
NasdaqClene Inc. Common Stock
$4.08
+0.06(+1.49%)
- O
- 4.08
- H
- 4.17
- L
- 3.97
- V
- 57.45K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$4.08
Period Return+36.91%
Period High$13.50
Period Low$2.28
Avg Daily Volume180.0K
Total Trading Days365
CLNN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $4.08 | $4.17 | $3.97 | $4.08 | +$0.06 | +1.49% | 57,447 | $4.03 | $3.97 $4.17 |
| Oct 1, 2026 | $4.10 | $4.15 | $4.00 | $4.02 | $-0.06 | -1.47% | 100,034 | $4.06 | $4.00 $4.15 |
| Sep 30, 2026 | $4.14 | $4.33 | $4.01 | $4.08 | $-0.02 | -0.49% | 52,008 | $4.11 | $4.01 $4.33 |
| Sep 29, 2026 | $4.10 | $4.26 | $4.06 | $4.10 | +$0.04 | +0.99% | 70,384 | $4.16 | $4.06 $4.26 |
| Sep 28, 2026 | $4.24 | $4.37 | $4.01 | $4.06 | $-0.24 | -5.58% | 91,734 | $4.13 | $4.01 $4.37 |
| Sep 25, 2026 | $4.15 | $4.49 | $4.12 | $4.30 | +$0.09 | +2.14% | 136,465 | $4.28 | $4.12 $4.49 |
| Sep 24, 2026 | $4.27 | $4.38 | $4.09 | $4.21 | $-0.08 | -1.86% | 47,751 | $4.21 | $4.09 $4.38 |
| Sep 23, 2026 | $4.36 | $4.44 | $4.15 | $4.29 | $-0.09 | -2.05% | 75,251 | $4.29 | $4.15 $4.44 |
| Sep 22, 2026 | $4.51 | $4.70 | $4.27 | $4.38 | $-0.16 | -3.52% | 135,774 | $4.45 | $4.27 $4.70 |
| Sep 21, 2026 | $4.40 | $4.70 | $4.40 | $4.54 | +$0.19 | +4.37% | 109,707 | $4.53 | $4.40 $4.70 |
| Sep 18, 2026 | $4.16 | $4.44 | $4.05 | $4.35 | +$0.20 | +4.82% | 191,433 | $4.34 | $4.05 $4.44 |
| Sep 17, 2026 | $3.86 | $4.23 | $3.81 | $4.15 | +$0.29 | +7.51% | 138,806 | $4.02 | $3.81 $4.23 |
| Sep 16, 2026 | $4.05 | $4.37 | $3.84 | $3.86 | $-0.16 | -3.98% | 256,176 | $4.04 | $3.84 $4.37 |
| Sep 15, 2026 | $3.25 | $4.18 | $3.25 | $4.02 | +$0.74 | +22.56% | 475,316 | $3.86 | $3.25 $4.18 |
| Sep 14, 2026 | $3.57 | $3.72 | $3.26 | $3.28 | $-0.29 | -8.12% | 139,455 | $3.44 | $3.26 $3.72 |
| Sep 11, 2026 | $3.72 | $3.76 | $3.52 | $3.57 | $-0.08 | -2.19% | 124,974 | $3.64 | $3.52 $3.76 |
| Sep 10, 2026 | $3.67 | $3.93 | $3.61 | $3.65 | $-0.07 | -1.88% | 113,158 | $3.74 | $3.61 $3.93 |
| Sep 9, 2026 | $3.67 | $3.84 | $3.48 | $3.72 | +$0.10 | +2.76% | 159,326 | $3.60 | $3.48 $3.84 |
| Sep 8, 2026 | $3.82 | $3.82 | $3.60 | $3.62 | $-0.23 | -5.97% | 252,784 | $3.69 | $3.60 $3.82 |
| Sep 4, 2026 | $3.92 | $4.00 | $3.72 | $3.85 | $-0.15 | -3.63% | 122,560 | $3.82 | $3.72 $4.00 |
| Sep 3, 2026 | $4.18 | $4.22 | $3.75 | $4.00 | $-0.17 | -3.97% | 145,078 | $3.97 | $3.75 $4.22 |
| Sep 2, 2026 | $4.10 | $4.28 | $3.88 | $4.16 | +$0.06 | +1.34% | 106,526 | $4.06 | $3.88 $4.28 |
| Sep 1, 2026 | $4.22 | $4.42 | $4.02 | $4.11 | $-0.18 | -4.09% | 159,508 | $4.19 | $4.02 $4.42 |
| Aug 31, 2026 | $4.31 | $4.32 | $4.11 | $4.28 | +$0.05 | +1.18% | 41,282 | $4.22 | $4.11 $4.32 |
| Aug 28, 2026 | $4.43 | $4.74 | $4.17 | $4.23 | $-0.24 | -5.37% | 59,664 | $4.30 | $4.17 $4.74 |
| Aug 27, 2026 | $4.67 | $4.80 | $4.40 | $4.47 | $-0.18 | -3.87% | 32,985 | $4.51 | $4.40 $4.80 |
| Aug 26, 2026 | $4.43 | $4.75 | $4.26 | $4.65 | +$0.21 | +4.73% | 89,852 | $4.56 | $4.26 $4.75 |
| Aug 25, 2026 | $4.47 | $4.58 | $4.20 | $4.44 | +$0.01 | +0.11% | 112,101 | $4.41 | $4.20 $4.58 |
| Aug 24, 2026 | $4.31 | $4.53 | $4.24 | $4.44 | +$0.12 | +2.66% | 37,314 | $4.40 | $4.24 $4.53 |
| Aug 21, 2026 | $4.40 | $4.41 | $4.13 | $4.32 | $-0.05 | -1.14% | 28,892 | $4.33 | $4.13 $4.41 |