Cellectis S.A. (CLLS)
NASDAQ: CLLS · Real-Time Price · USD
1.510
-0.070 (-4.43%)
At close: May 12, 2025, 4:00 PM
1.510
0.00 (0.00%)
After-hours: May 12, 2025, 4:56 PM EDT
Cellectis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 1.53 | 1.55 | 1.45 | 1.46 | 1.46 | -2.67% | 98,287 |
| Apr 14, 2025 | 1.51 | 1.56 | 1.45 | 1.50 | 1.50 | 4.17% | 245,104 |
| Apr 11, 2025 | 1.40 | 1.47 | 1.32 | 1.44 | 1.44 | 17.07% | 379,558 |
| Apr 10, 2025 | 1.23 | 1.26 | 1.20 | 1.23 | 1.23 | - | 60,061 |
| Apr 9, 2025 | 1.30 | 1.30 | 1.17 | 1.23 | 1.23 | 0.99% | 82,319 |
| Apr 8, 2025 | 1.32 | 1.32 | 1.20 | 1.22 | 1.22 | 5.00% | 111,333 |
| Apr 7, 2025 | 1.10 | 1.19 | 1.10 | 1.16 | 1.16 | 0.87% | 71,248 |
| Apr 4, 2025 | 1.16 | 1.19 | 1.10 | 1.15 | 1.15 | -4.17% | 126,733 |
| Apr 3, 2025 | 1.27 | 1.28 | 1.20 | 1.20 | 1.20 | -4.76% | 108,226 |
| Apr 2, 2025 | 1.27 | 1.29 | 1.24 | 1.26 | 1.26 | -4.55% | 50,420 |
| Apr 1, 2025 | 1.25 | 1.33 | 1.23 | 1.32 | 1.32 | 6.45% | 191,808 |
| Mar 31, 2025 | 1.26 | 1.26 | 1.16 | 1.24 | 1.24 | -2.36% | 152,948 |
| Mar 28, 2025 | 1.27 | 1.29 | 1.25 | 1.27 | 1.27 | -2.31% | 85,886 |
| Mar 27, 2025 | 1.33 | 1.33 | 1.29 | 1.30 | 1.30 | - | 97,154 |
| Mar 26, 2025 | 1.33 | 1.33 | 1.29 | 1.30 | 1.30 | -0.76% | 87,630 |
| Mar 25, 2025 | 1.31 | 1.35 | 1.28 | 1.31 | 1.31 | - | 123,786 |
| Mar 24, 2025 | 1.30 | 1.32 | 1.29 | 1.31 | 1.31 | 0.77% | 155,630 |
| Mar 21, 2025 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 2.36% | 99,277 |
| Mar 20, 2025 | 1.25 | 1.31 | 1.25 | 1.27 | 1.27 | -3.05% | 174,542 |
| Mar 19, 2025 | 1.26 | 1.31 | 1.25 | 1.31 | 1.31 | 3.15% | 222,869 |
| Mar 18, 2025 | 1.27 | 1.29 | 1.24 | 1.27 | 1.27 | 3.67% | 241,702 |
| Mar 17, 2025 | 1.22 | 1.23 | 1.19 | 1.23 | 1.23 | -1.21% | 549,392 |
| Mar 14, 2025 | 1.40 | 1.40 | 1.14 | 1.24 | 1.24 | -3.88% | 13,939,397 |
| Mar 13, 2025 | 1.30 | 1.33 | 1.27 | 1.29 | 1.29 | -0.77% | 141,479 |
| Mar 12, 2025 | 1.28 | 1.31 | 1.22 | 1.30 | 1.30 | 4.00% | 121,467 |
| Mar 11, 2025 | 1.28 | 1.32 | 1.22 | 1.25 | 1.25 | 2.46% | 137,701 |
| Mar 10, 2025 | 1.26 | 1.29 | 1.20 | 1.22 | 1.22 | -2.79% | 152,509 |
| Mar 7, 2025 | 1.28 | 1.31 | 1.25 | 1.26 | 1.26 | 2.87% | 48,755 |
| Mar 6, 2025 | 1.25 | 1.27 | 1.22 | 1.22 | 1.22 | -4.69% | 42,372 |
| Mar 5, 2025 | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | 1.59% | 95,268 |
| Mar 4, 2025 | 1.29 | 1.35 | 1.25 | 1.26 | 1.26 | -2.33% | 76,611 |
| Mar 3, 2025 | 1.36 | 1.37 | 1.27 | 1.29 | 1.29 | - | 81,898 |