Cellectis S.A. (CLLS)
NASDAQ: CLLS · Real-Time Price · USD
2.770
-0.020 (-0.72%)
Aug 14, 2025, 1:22 PM - Market open
Cellectis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 2.87 | 2.90 | 2.71 | 2.79 | 2.79 | 4.89% | 194,363 |
| Aug 12, 2025 | 2.62 | 2.73 | 2.59 | 2.66 | 2.66 | 0.38% | 40,009 |
| Aug 11, 2025 | 2.63 | 2.68 | 2.56 | 2.65 | 2.65 | 1.92% | 83,492 |
| Aug 8, 2025 | 2.79 | 2.79 | 2.48 | 2.60 | 2.60 | -2.26% | 151,039 |
| Aug 7, 2025 | 2.76 | 2.81 | 2.60 | 2.66 | 2.66 | -1.85% | 81,553 |
| Aug 6, 2025 | 2.66 | 2.74 | 2.56 | 2.71 | 2.71 | 7.11% | 173,221 |
| Aug 5, 2025 | 3.08 | 3.08 | 2.51 | 2.53 | 2.53 | -16.23% | 340,529 |
| Aug 4, 2025 | 3.21 | 3.24 | 2.92 | 3.02 | 3.02 | 2.37% | 368,889 |
| Aug 1, 2025 | 2.95 | 3.07 | 2.75 | 2.95 | 2.95 | 17.53% | 433,342 |
| Jul 31, 2025 | 2.68 | 2.75 | 2.43 | 2.51 | 2.51 | -5.99% | 143,611 |
| Jul 30, 2025 | 2.82 | 2.88 | 2.62 | 2.67 | 2.67 | -4.81% | 99,105 |
| Jul 29, 2025 | 3.08 | 3.10 | 2.63 | 2.81 | 2.81 | -1.58% | 474,537 |
| Jul 28, 2025 | 2.90 | 3.05 | 2.76 | 2.85 | 2.85 | 13.10% | 784,127 |
| Jul 25, 2025 | 2.27 | 2.66 | 2.27 | 2.52 | 2.52 | 26.00% | 954,828 |
| Jul 24, 2025 | 2.32 | 2.40 | 2.00 | 2.00 | 2.00 | -14.16% | 304,111 |
| Jul 23, 2025 | 2.19 | 2.39 | 2.10 | 2.33 | 2.33 | 25.95% | 729,729 |
| Jul 22, 2025 | 1.79 | 1.87 | 1.79 | 1.85 | 1.85 | 1.09% | 60,566 |
| Jul 21, 2025 | 1.79 | 1.87 | 1.77 | 1.83 | 1.83 | 0.55% | 80,176 |
| Jul 18, 2025 | 1.92 | 1.93 | 1.80 | 1.82 | 1.82 | -5.70% | 133,063 |
| Jul 17, 2025 | 1.91 | 1.95 | 1.85 | 1.93 | 1.93 | -3.02% | 44,074 |
| Jul 16, 2025 | 1.97 | 2.06 | 1.89 | 1.99 | 1.99 | -5.69% | 131,472 |
| Jul 15, 2025 | 2.30 | 2.36 | 1.96 | 2.11 | 2.11 | -1.86% | 328,354 |
| Jul 14, 2025 | 1.62 | 2.28 | 1.62 | 2.15 | 2.15 | 35.22% | 1,281,897 |
| Jul 11, 2025 | 1.64 | 1.65 | 1.59 | 1.59 | 1.59 | -3.64% | 17,680 |
| Jul 10, 2025 | 1.62 | 1.65 | 1.59 | 1.65 | 1.65 | 1.54% | 33,641 |
| Jul 9, 2025 | 1.57 | 1.64 | 1.57 | 1.63 | 1.63 | 0.93% | 60,325 |
| Jul 8, 2025 | 1.61 | 1.63 | 1.57 | 1.61 | 1.61 | 0.63% | 53,770 |
| Jul 7, 2025 | 1.57 | 1.65 | 1.56 | 1.60 | 1.60 | 1.27% | 57,556 |
| Jul 3, 2025 | 1.62 | 1.65 | 1.57 | 1.58 | 1.58 | -4.24% | 37,406 |
| Jul 2, 2025 | 1.58 | 1.65 | 1.55 | 1.65 | 1.65 | 6.45% | 100,483 |
| Jul 1, 2025 | 1.51 | 1.62 | 1.51 | 1.55 | 1.55 | 1.64% | 33,446 |
| Jun 30, 2025 | 1.45 | 1.60 | 1.42 | 1.53 | 1.53 | 5.17% | 55,219 |
| 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 |