Clene

CLNN
🏛️ usa →
5.88
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 3.99 4.11 3.78 4.10 0.3M
2021-12-30 3.94 4.31 3.90 4.04 0.2M
2021-12-29 3.96 4.10 3.91 3.95 0.1M
2021-12-28 4.05 4.10 3.89 3.96 0.1M
2021-12-27 4.36 4.36 3.97 4.00 0.1M
2021-12-23 4.20 4.46 4.00 4.37 0.1M
2021-12-22 4.37 4.47 4.16 4.28 0.1M
2021-12-21 4.39 4.48 4.22 4.28 0.2M
2021-12-20 4.74 4.82 4.37 4.40 0.2M
2021-12-17 5.29 5.30 4.81 4.88 1.1M
2021-12-16 5.39 5.53 5.11 5.18 0.2M
2021-12-15 5.10 5.40 4.97 5.32 0.3M
2021-12-14 5.43 5.68 4.88 4.92 0.3M
2021-12-13 5.11 5.68 4.94 5.43 0.7M
2021-12-10 4.80 4.93 4.63 4.80 0.2M
2021-12-09 5.02 5.16 4.79 4.83 0.1M
2021-12-08 4.87 4.96 4.75 4.92 0.1M
2021-12-07 5.08 5.41 4.83 4.83 0.2M
2021-12-06 5.30 5.30 4.74 5.04 0.1M
2021-12-03 5.16 5.52 4.87 5.30 0.2M
2021-12-02 5.12 5.41 4.81 5.12 0.2M
2021-12-01 5.38 6.12 5.21 5.26 0.6M
2021-11-30 4.77 5.78 4.77 5.69 0.7M
2021-11-29 4.81 4.90 4.64 4.65 0.1M
2021-11-26 4.75 5.01 4.66 4.73 0.1M
2021-11-24 4.85 5.00 4.84 4.91 0.1M
2021-11-23 5.04 5.23 4.75 4.90 0.2M
2021-11-22 5.15 5.27 4.94 5.01 0.1M
2021-11-19 5.30 5.39 5.05 5.05 0.1M
2021-11-18 5.39 5.45 5.17 5.28 0.1M
2021-11-17 5.27 5.33 5.00 5.11 0.2M
2021-11-16 5.96 6.04 5.07 5.07 0.5M
2021-11-15 5.12 6.05 5.12 6.03 0.1M
2021-11-12 5.52 5.53 4.92 5.45 0.2M
2021-11-11 5.81 6.09 5.49 5.53 0.2M
2021-11-10 5.37 5.95 5.26 5.95 0.2M
2021-11-09 5.15 5.48 4.82 5.43 0.2M
2021-11-08 5.04 5.23 4.77 4.96 0.1M
2021-11-05 4.85 5.38 4.73 5.05 0.2M
2021-11-04 4.70 5.40 4.49 4.74 0.3M
2021-11-03 4.80 4.85 4.33 4.74 0.5M
2021-11-02 3.99 4.90 3.89 4.80 1.5M
2021-11-01 5.43 5.65 5.39 5.50 0.2M
2021-10-29 5.49 5.53 5.34 5.43 0.1M
2021-10-28 5.57 5.61 5.44 5.48 0.1M
2021-10-27 5.51 5.67 5.29 5.59 0.2M
2021-10-26 5.64 5.65 5.35 5.56 0.1M
2021-10-25 5.81 6.04 5.40 5.55 0.1M
2021-10-22 6.09 6.09 5.67 5.73 0.1M
2021-10-21 5.73 6.20 5.73 6.09 0.1M
2021-10-20 5.86 5.96 5.65 5.74 0.1M
2021-10-19 5.95 6.10 5.87 5.91 0.2M
2021-10-18 6.18 6.28 5.81 5.87 0.2M
2021-10-15 6.47 6.49 6.13 6.17 0.2M
2021-10-14 6.68 6.78 6.28 6.36 0.2M
2021-10-13 6.35 6.54 6.31 6.49 0.1M
2021-10-12 6.43 6.55 6.25 6.27 0.1M
2021-10-11 6.87 6.87 6.40 6.41 0.1M
2021-10-08 6.96 7.03 6.78 6.86 0.1M
2021-10-07 6.85 7.13 6.67 7.01 0.1M
2021-10-06 7.00 7.08 6.68 6.83 0.1M
2021-10-05 7.64 7.98 6.87 7.03 0.3M
2021-10-04 6.88 7.65 6.85 7.53 0.3M
2021-10-01 6.83 7.00 6.48 6.67 0.1M
2021-09-30 6.89 7.18 6.81 6.83 0.1M
2021-09-29 7.10 7.22 6.78 6.86 0.1M
2021-09-28 7.23 7.46 6.89 7.05 0.2M
2021-09-27 7.11 7.55 7.08 7.18 0.2M
2021-09-24 7.13 7.27 6.96 7.08 0.1M
2021-09-23 7.60 7.64 6.93 7.26 0.2M
2021-09-22 7.37 7.60 7.26 7.36 0.1M
2021-09-21 7.46 7.59 7.11 7.32 0.1M
2021-09-20 7.87 7.89 7.25 7.43 0.1M
2021-09-17 7.91 8.10 7.50 8.05 0.5M
2021-09-16 7.38 7.85 7.29 7.68 0.1M
2021-09-15 7.30 7.45 7.11 7.43 0.1M
2021-09-14 7.51 7.63 7.25 7.31 0.1M
2021-09-13 7.69 7.94 7.33 7.59 0.1M
2021-09-10 7.87 7.94 7.52 7.55 0.1M
2021-09-09 7.78 7.93 7.52 7.85 0.1M
2021-09-08 8.24 8.24 7.50 7.68 0.1M
2021-09-07 8.04 8.35 7.97 8.23 0.1M
2021-09-03 8.33 8.33 7.84 8.08 0.1M
2021-09-02 8.30 8.50 8.01 8.33 0.1M
2021-09-01 7.97 8.60 7.97 8.36 0.1M
2021-08-31 7.77 8.19 7.60 8.00 0.1M
2021-08-30 8.07 8.10 7.69 7.72 0.1M
2021-08-27 7.82 8.42 7.72 8.09 0.1M
2021-08-26 8.28 8.28 7.85 7.90 0.1M
2021-08-25 8.00 8.09 7.60 7.98 0.1M
2021-08-24 8.03 8.12 7.78 8.04 0.1M
2021-08-23 7.68 8.09 7.38 8.03 0.2M
2021-08-20 7.34 7.75 7.00 7.66 0.1M
2021-08-19 7.60 7.75 7.15 7.34 0.2M
2021-08-18 7.34 8.09 7.13 7.70 0.1M
2021-08-17 7.50 7.69 7.21 7.28 0.3M
2021-08-16 8.46 8.50 7.46 7.46 0.2M
2021-08-13 9.06 9.06 8.50 8.54 0.1M
2021-08-12 9.01 9.17 8.80 9.04 0.1M
2021-08-11 9.05 9.17 8.56 9.11 0.1M
2021-08-10 9.76 9.84 8.83 9.04 0.1M
2021-08-09 9.17 9.83 8.97 9.73 0.2M
2021-08-06 9.26 9.47 8.83 9.15 0.1M
2021-08-05 9.09 9.55 8.68 9.37 0.5M
2021-08-04 8.33 9.32 8.25 8.80 0.2M
2021-08-03 8.57 8.79 8.13 8.28 0.1M
2021-08-02 8.67 8.87 8.56 8.62 0.2M
2021-07-30 8.10 8.65 8.03 8.60 0.2M
2021-07-29 8.40 8.40 8.00 8.09 0.1M
2021-07-28 7.88 8.54 7.69 8.34 0.2M
2021-07-27 7.60 7.93 7.40 7.80 0.2M
2021-07-26 8.00 8.20 7.75 7.77 0.4M
2021-07-23 9.18 9.18 7.39 7.85 0.8M
2021-07-22 8.78 9.45 8.20 9.18 0.3M
2021-07-21 8.89 9.29 8.57 8.98 0.4M
2021-07-20 8.56 8.95 8.38 8.91 0.4M
2021-07-19 8.31 8.89 8.13 8.74 0.5M
2021-07-16 10.33 10.46 8.61 8.90 0.9M
2021-07-15 10.78 13.69 9.50 9.92 4.4M
2021-07-14 13.63 13.69 10.80 10.89 1.4M
2021-07-13 17.02 17.82 12.50 13.58 7.9M
2021-07-12 10.85 13.30 10.72 13.04 2.6M
2021-07-09 10.87 11.01 10.51 10.79 0.1M
2021-07-08 10.03 11.00 9.91 10.64 0.3M
2021-07-07 10.46 10.48 9.99 10.09 0.1M
2021-07-06 10.77 10.82 10.42 10.48 0.0M
2021-07-02 11.34 11.34 10.87 10.87 0.1M
2021-07-01 11.35 11.41 10.78 11.13 0.1M
2021-06-30 10.98 11.30 10.50 11.24 0.2M
2021-06-29 11.24 11.34 10.88 11.01 0.2M
2021-06-28 10.85 11.35 10.81 11.15 0.2M
2021-06-25 11.20 11.26 10.85 11.05 2.9M
2021-06-24 10.95 11.33 10.51 11.16 0.2M
2021-06-23 10.86 11.10 10.71 10.86 0.1M
2021-06-22 11.16 11.33 10.51 10.86 0.1M
2021-06-21 11.85 11.85 11.28 11.31 0.1M
2021-06-18 11.61 12.07 11.10 11.88 0.3M
2021-06-17 11.31 11.60 11.08 11.59 0.2M
2021-06-16 11.25 11.50 10.90 11.24 0.1M
2021-06-15 11.29 11.66 10.92 11.22 0.1M
2021-06-14 11.14 11.84 11.07 11.36 0.2M
2021-06-11 11.84 11.84 11.00 11.14 0.1M
2021-06-10 12.00 12.00 11.25 11.85 0.2M
2021-06-09 11.70 12.28 11.47 12.01 0.2M
2021-06-08 11.57 11.83 11.40 11.60 0.2M
2021-06-07 10.61 11.50 10.56 11.18 0.2M
2021-06-04 10.64 10.77 10.38 10.56 0.1M
2021-06-03 10.54 10.81 10.31 10.55 0.1M
2021-06-02 11.07 11.15 10.53 10.76 0.1M
2021-06-01 11.50 11.94 10.58 10.78 0.2M
2021-05-28 10.89 11.77 10.87 11.40 0.2M
2021-05-27 10.51 10.95 10.16 10.60 0.1M
2021-05-26 9.46 10.43 9.46 10.43 0.2M
2021-05-25 9.71 9.92 9.15 9.52 0.1M
2021-05-24 9.96 9.96 8.64 8.91 0.1M
2021-05-21 9.29 9.74 9.10 9.63 0.1M
2021-05-20 9.29 9.49 8.95 9.39 0.1M
2021-05-19 9.00 9.14 8.67 8.95 0.0M
2021-05-18 8.60 9.63 8.51 9.10 0.1M
2021-05-17 7.29 8.98 7.29 8.59 0.1M
2021-05-14 7.07 7.47 7.00 7.30 0.0M
2021-05-13 7.38 7.38 6.81 6.98 0.1M
2021-05-12 7.62 7.71 7.30 7.40 0.1M
2021-05-11 7.73 7.73 6.75 7.29 0.2M
2021-05-10 9.45 10.18 8.03 8.26 0.1M
2021-05-07 8.65 11.00 8.01 9.19 0.4M
2021-05-06 8.84 9.16 7.80 7.97 0.1M
2021-05-05 8.87 9.31 8.70 8.84 0.1M
2021-05-04 9.66 10.27 8.64 8.90 0.1M
2021-05-03 9.29 10.09 9.28 9.66 0.1M
2021-04-30 9.24 9.46 8.91 9.00 0.0M
2021-04-29 9.76 9.87 9.16 9.36 0.0M
2021-04-28 9.49 10.00 9.49 9.74 0.0M
2021-04-27 9.33 9.98 9.33 9.49 0.1M
2021-04-26 9.93 10.15 9.42 9.42 0.1M
2021-04-23 10.37 10.64 9.45 9.45 0.9M
2021-04-22 11.00 11.10 10.25 10.25 0.1M
2021-04-21 10.96 11.27 10.87 10.87 0.1M
2021-04-20 10.90 11.96 10.50 10.89 0.1M
2021-04-19 11.68 11.77 10.83 10.84 0.1M
2021-04-16 12.52 12.52 11.38 11.71 0.1M
2021-04-15 13.11 13.23 12.36 12.48 0.0M
2021-04-14 12.38 13.15 12.31 12.89 0.1M
2021-04-13 12.60 12.76 12.32 12.39 0.0M
2021-04-12 12.58 12.65 12.20 12.64 0.0M
2021-04-09 12.84 12.85 12.37 12.58 0.0M
2021-04-08 13.07 13.08 12.70 12.84 0.0M
2021-04-07 13.29 13.29 12.92 12.99 0.1M
2021-04-06 13.02 13.42 12.94 13.33 0.1M
2021-04-05 13.00 13.38 12.97 13.11 0.0M
2021-04-01 12.78 13.31 12.56 13.00 0.1M
2021-03-31 13.93 14.00 12.77 12.78 0.2M
2021-03-30 13.77 14.02 13.42 13.89 0.1M
2021-03-29 13.53 13.88 13.38 13.80 0.1M
2021-03-26 14.03 14.03 13.24 13.88 0.1M
2021-03-25 13.00 14.00 12.85 13.87 0.1M
2021-03-24 13.29 13.55 12.92 13.00 0.1M
2021-03-23 13.67 13.89 12.76 13.29 0.2M
2021-03-22 13.74 14.02 13.50 13.98 0.3M
2021-03-19 14.31 14.31 13.29 13.48 1.2M
2021-03-18 13.49 14.50 13.39 14.22 0.3M
2021-03-17 13.49 14.00 13.23 13.59 0.3M
2021-03-16 14.46 14.50 13.31 13.41 0.2M
2021-03-15 14.32 14.70 14.15 14.40 0.1M
2021-03-12 14.23 14.35 14.00 14.25 0.1M
2021-03-11 13.92 14.50 13.81 14.35 0.1M
2021-03-10 12.99 14.03 12.74 13.76 0.2M
2021-03-09 11.84 13.59 11.80 13.11 0.1M
2021-03-08 10.96 12.44 10.75 11.67 0.1M
2021-03-05 11.20 11.49 10.00 10.81 0.1M
2021-03-04 13.38 13.38 10.83 11.11 0.1M
2021-03-03 13.64 14.08 13.21 13.51 0.1M
2021-03-02 13.66 14.58 13.59 13.76 0.1M
2021-03-01 13.15 13.98 12.94 13.58 0.1M
2021-02-26 12.70 13.46 12.61 12.84 0.1M
2021-02-25 14.59 14.69 12.63 13.03 0.2M
2021-02-24 13.54 14.69 13.18 14.54 0.3M
2021-02-23 13.61 13.61 12.56 13.12 0.1M
2021-02-22 14.00 14.60 13.60 13.79 0.1M
2021-02-19 13.95 14.39 13.30 13.61 0.1M
2021-02-18 14.40 14.43 13.35 13.90 0.1M
2021-02-17 15.66 15.85 13.40 14.44 0.3M
2021-02-16 12.56 16.50 12.56 16.30 0.5M
2021-02-12 10.86 12.49 10.40 12.49 0.2M
2021-02-11 10.86 11.05 10.73 10.79 0.2M
2021-02-10 10.10 10.95 9.95 10.79 0.2M
2021-02-09 11.13 11.27 10.60 10.90 0.2M
2021-02-08 10.75 11.45 10.50 11.37 0.2M
2021-02-05 11.00 11.29 10.38 10.73 0.2M
2021-02-04 13.05 13.10 10.32 10.94 1.0M
2021-02-03 7.75 13.68 7.75 13.21 6.1M
2021-02-02 6.59 6.60 6.38 6.54 0.1M
2021-02-01 6.50 6.65 6.23 6.55 0.1M
2021-01-29 6.65 6.65 6.30 6.39 0.1M
2021-01-28 6.40 6.69 6.36 6.49 0.0M
2021-01-27 6.60 6.76 6.40 6.55 0.1M
2021-01-26 7.00 7.00 6.60 6.76 0.1M
2021-01-25 6.89 7.00 6.80 7.00 0.1M
2021-01-22 6.53 6.90 6.30 6.89 0.1M
2021-01-21 6.90 6.90 6.59 6.62 0.1M
2021-01-20 6.70 7.05 6.60 7.04 0.1M
2021-01-19 6.95 6.95 6.55 6.80 0.1M
2021-01-15 6.85 7.04 6.48 6.65 0.1M
2021-01-14 7.09 7.46 6.50 6.93 0.1M
2021-01-13 7.50 7.82 6.78 7.10 0.1M
2021-01-12 7.35 7.82 7.16 7.50 0.0M
2021-01-11 7.14 7.45 6.93 7.35 0.1M
2021-01-08 7.47 7.47 6.60 6.93 0.1M
2021-01-07 6.72 7.50 6.40 7.07 0.1M
2021-01-06 7.50 7.60 6.40 6.71 0.1M
2021-01-05 7.50 7.96 7.20 7.35 0.1M
2021-01-04 9.05 9.25 7.20 7.57 0.1M