Cellectis S.A. (EPA:ALCLS)
France flag France · Delayed Price · Currency is EUR
2.985
+0.020 (0.67%)
Sep 26, 2025, 5:35 PM CET

Cellectis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20253.033.152.742.992.990.67%454,372
Sep 25, 20253.053.132.942.972.97-3.26%334,757
Sep 24, 20253.063.152.923.073.07-3.15%389,571
Sep 23, 20253.173.423.063.173.17-573,395
Sep 22, 20253.113.333.093.173.173.26%790,085
Sep 19, 20252.803.162.803.073.0710.83%935,018
Sep 18, 20252.672.852.662.772.772.21%349,753
Sep 17, 20252.682.782.622.712.71-248,142
Sep 16, 20252.672.882.642.712.711.50%374,136
Sep 15, 20252.662.802.642.672.67-0.74%212,440
Sep 12, 20252.612.812.612.692.69-3.58%288,374
Sep 11, 20252.652.912.622.792.797.72%619,074
Sep 10, 20252.502.652.462.592.594.44%334,878
Sep 9, 20252.402.542.362.482.482.48%261,168
Sep 8, 20252.242.452.242.422.425.68%205,474
Sep 5, 20252.242.352.242.292.291.78%140,551
Sep 4, 20252.232.272.202.252.250.90%97,443
Sep 3, 20252.222.292.202.232.230.90%91,200
Sep 2, 20252.392.392.172.212.21-7.92%256,208
Sep 1, 20252.252.422.252.402.404.80%229,450
Aug 29, 20252.252.362.252.292.29-0.43%154,364
Aug 28, 20252.312.322.252.302.30-0.86%137,010
Aug 27, 20252.272.372.272.322.321.75%162,328
Aug 26, 20252.322.342.272.282.28-4.60%222,490
Aug 25, 20252.492.492.332.392.39-4.78%386,185
Aug 22, 20252.442.552.432.512.513.72%131,616
Aug 21, 20252.512.532.402.422.42-5.47%376,066
Aug 20, 20252.682.682.512.562.56-3.40%276,104
Aug 19, 20252.602.732.512.652.654.74%359,455
Aug 18, 20252.582.632.492.532.53-0.39%244,587
Aug 15, 20252.472.592.472.542.54-203,453
Aug 14, 20252.502.552.422.542.542.42%162,204
Aug 13, 20252.342.652.342.482.487.83%623,705
Aug 12, 20252.292.392.292.302.30-128,126
Aug 11, 20252.442.502.292.302.30-2.95%280,127
Aug 8, 20252.492.522.362.372.37-2.47%282,451
Aug 7, 20252.352.492.342.432.435.19%257,916
Aug 6, 20252.382.532.262.312.31-0.86%530,767
Aug 5, 20252.642.882.262.332.33-15.27%1,055,857
Aug 4, 20253.003.202.642.752.7510.44%1,188,763
Aug 1, 20252.292.592.242.492.497.79%633,631
Jul 31, 20252.552.562.242.312.31-8.33%548,909
Jul 30, 20252.462.692.442.522.523.28%470,198
Jul 29, 20252.522.942.422.442.44-7.22%1,262,939
Jul 28, 20252.272.652.252.632.6317.94%1,124,055
Jul 25, 20251.802.261.772.232.2317.37%959,200
Jul 24, 20251.972.071.841.901.90-3.06%558,282
Jul 23, 20251.541.971.521.961.9628.10%949,132
Jul 22, 20251.541.541.521.531.530.66%38,007
Jul 21, 20251.601.601.491.521.52-3.18%150,585