Cellectis S.A. (CLLS)
NASDAQ: CLLS · Real-Time Price · USD
1.470
-0.018 (-1.21%)
At close: Jun 27, 2025, 4:00 PM
1.440
-0.030 (-2.04%)
After-hours: Jun 27, 2025, 4:00 PM EDT
Cellectis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.45 | 1.51 | 1.41 | 1.45 | 1.45 | -2.55% | 50,843 |
| Jun 26, 2025 | 1.50 | 1.51 | 1.45 | 1.49 | 1.49 | -0.80% | 32,320 |
| Jun 25, 2025 | 1.47 | 1.51 | 1.40 | 1.50 | 1.50 | 2.04% | 42,348 |
| Jun 24, 2025 | 1.41 | 1.48 | 1.41 | 1.47 | 1.47 | 2.08% | 32,669 |
| Jun 23, 2025 | 1.40 | 1.49 | 1.35 | 1.44 | 1.44 | -2.04% | 65,346 |
| Jun 20, 2025 | 1.36 | 1.47 | 1.36 | 1.47 | 1.47 | 5.00% | 77,990 |
| Jun 18, 2025 | 1.42 | 1.42 | 1.35 | 1.40 | 1.40 | 2.19% | 36,066 |
| Jun 17, 2025 | 1.40 | 1.42 | 1.35 | 1.37 | 1.37 | -1.08% | 24,628 |
| Jun 16, 2025 | 1.38 | 1.42 | 1.35 | 1.39 | 1.39 | 4.14% | 49,830 |
| Jun 13, 2025 | 1.39 | 1.43 | 1.33 | 1.33 | 1.33 | -2.71% | 63,798 |
| Jun 12, 2025 | 1.44 | 1.44 | 1.36 | 1.37 | 1.37 | -4.41% | 52,599 |
| Jun 11, 2025 | 1.41 | 1.46 | 1.40 | 1.43 | 1.43 | 1.42% | 22,866 |
| Jun 10, 2025 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | -1.05% | 65,944 |
| Jun 9, 2025 | 1.41 | 1.46 | 1.39 | 1.43 | 1.43 | 1.06% | 70,160 |
| Jun 6, 2025 | 1.49 | 1.49 | 1.37 | 1.41 | 1.41 | -2.08% | 70,273 |
| Jun 5, 2025 | 1.45 | 1.48 | 1.42 | 1.44 | 1.44 | 0.70% | 110,621 |
| Jun 4, 2025 | 1.47 | 1.47 | 1.42 | 1.43 | 1.43 | -2.05% | 47,744 |
| Jun 3, 2025 | 1.45 | 1.51 | 1.45 | 1.46 | 1.46 | -2.01% | 16,383 |
| Jun 2, 2025 | 1.51 | 1.55 | 1.47 | 1.49 | 1.49 | 2.05% | 41,664 |
| May 30, 2025 | 1.44 | 1.47 | 1.41 | 1.46 | 1.46 | 1.39% | 103,936 |
| May 29, 2025 | 1.48 | 1.48 | 1.41 | 1.44 | 1.44 | 2.13% | 69,673 |
| May 28, 2025 | 1.45 | 1.48 | 1.41 | 1.41 | 1.41 | -3.42% | 40,117 |
| May 27, 2025 | 1.49 | 1.52 | 1.45 | 1.46 | 1.46 | -0.68% | 64,287 |
| May 23, 2025 | 1.51 | 1.60 | 1.47 | 1.47 | 1.47 | -3.29% | 49,807 |
| May 22, 2025 | 1.52 | 1.57 | 1.48 | 1.52 | 1.52 | - | 21,953 |
| May 21, 2025 | 1.52 | 1.57 | 1.48 | 1.52 | 1.52 | -1.30% | 68,468 |
| May 20, 2025 | 1.54 | 1.56 | 1.46 | 1.54 | 1.54 | -0.65% | 29,680 |
| May 19, 2025 | 1.57 | 1.58 | 1.53 | 1.55 | 1.55 | -1.90% | 25,201 |
| May 16, 2025 | 1.48 | 1.58 | 1.47 | 1.58 | 1.58 | 8.22% | 49,716 |
| May 15, 2025 | 1.48 | 1.50 | 1.42 | 1.46 | 1.46 | 5.80% | 25,319 |
| May 14, 2025 | 1.51 | 1.51 | 1.37 | 1.38 | 1.38 | -2.13% | 27,978 |
| May 13, 2025 | 1.42 | 1.45 | 1.41 | 1.41 | 1.41 | -6.62% | 52,827 |
| May 12, 2025 | 1.56 | 1.58 | 1.46 | 1.51 | 1.51 | -4.43% | 24,659 |
| May 9, 2025 | 1.53 | 1.60 | 1.53 | 1.58 | 1.58 | 3.27% | 24,440 |
| May 8, 2025 | 1.53 | 1.53 | 1.46 | 1.53 | 1.53 | 0.33% | 24,898 |
| May 7, 2025 | 1.57 | 1.58 | 1.53 | 1.53 | 1.53 | -3.48% | 21,780 |
| May 6, 2025 | 1.65 | 1.65 | 1.55 | 1.58 | 1.58 | -1.25% | 142,121 |
| May 5, 2025 | 1.59 | 1.60 | 1.54 | 1.60 | 1.60 | 0.57% | 40,964 |
| May 2, 2025 | 1.59 | 1.65 | 1.58 | 1.59 | 1.59 | -1.36% | 67,528 |
| May 1, 2025 | 1.65 | 1.65 | 1.49 | 1.61 | 1.61 | -1.95% | 78,184 |
| Apr 30, 2025 | 1.57 | 1.65 | 1.56 | 1.65 | 1.65 | 3.46% | 44,713 |
| Apr 29, 2025 | 1.52 | 1.60 | 1.52 | 1.59 | 1.59 | 3.25% | 42,660 |
| Apr 28, 2025 | 1.54 | 1.57 | 1.51 | 1.54 | 1.54 | 0.65% | 61,845 |
| Apr 25, 2025 | 1.51 | 1.56 | 1.48 | 1.53 | 1.53 | 1.32% | 81,346 |
| Apr 24, 2025 | 1.46 | 1.51 | 1.46 | 1.51 | 1.51 | 3.42% | 32,612 |
| Apr 23, 2025 | 1.45 | 1.48 | 1.43 | 1.46 | 1.46 | 1.39% | 59,440 |
| Apr 22, 2025 | 1.38 | 1.46 | 1.37 | 1.44 | 1.44 | 4.35% | 44,580 |
| Apr 21, 2025 | 1.43 | 1.44 | 1.36 | 1.38 | 1.38 | -4.83% | 25,869 |
| Apr 17, 2025 | 1.44 | 1.46 | 1.42 | 1.45 | 1.45 | 1.40% | 36,075 |
| Apr 16, 2025 | 1.47 | 1.48 | 1.40 | 1.43 | 1.43 | -2.05% | 46,914 |