Cellectis S.A. (EPA:ALCLS)
France · Delayed Price · Currency is EUR 3.225
+0.365 (12.76%)
Last updated: Nov 10, 2025, 1:58 PM CET
Cellectis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 2.86 | 2.92 | 2.80 | 2.86 | 2.86 | -0.35% | 189,910 |
| Nov 6, 2025 | 2.88 | 3.00 | 2.82 | 2.87 | 2.87 | -1.37% | 140,530 |
| Nov 5, 2025 | 2.90 | 2.98 | 2.88 | 2.91 | 2.91 | -1.02% | 83,427 |
| Nov 4, 2025 | 2.89 | 3.00 | 2.87 | 2.94 | 2.94 | - | 154,590 |
| Nov 3, 2025 | 3.15 | 3.18 | 2.87 | 2.94 | 2.94 | -4.85% | 328,609 |
| Oct 31, 2025 | 3.01 | 3.16 | 3.01 | 3.09 | 3.09 | 0.98% | 217,704 |
| Oct 30, 2025 | 3.33 | 3.35 | 3.00 | 3.06 | 3.06 | -7.27% | 413,704 |
| Oct 29, 2025 | 3.09 | 3.32 | 3.09 | 3.30 | 3.30 | 6.45% | 368,167 |
| Oct 28, 2025 | 3.24 | 3.30 | 3.03 | 3.10 | 3.10 | -1.27% | 659,891 |
| Oct 27, 2025 | 3.00 | 3.18 | 2.86 | 3.14 | 3.14 | 5.02% | 520,386 |
| Oct 24, 2025 | 2.98 | 3.03 | 2.90 | 2.99 | 2.99 | 0.34% | 345,394 |
| Oct 23, 2025 | 3.13 | 3.16 | 2.89 | 2.98 | 2.98 | -4.18% | 696,319 |
| Oct 22, 2025 | 3.35 | 3.35 | 3.08 | 3.11 | 3.11 | -0.64% | 546,755 |
| Oct 21, 2025 | 3.42 | 3.52 | 3.03 | 3.13 | 3.13 | -2.80% | 745,203 |
| Oct 20, 2025 | 3.54 | 3.63 | 3.00 | 3.22 | 3.22 | -5.57% | 1,526,336 |
| Oct 17, 2025 | 3.91 | 4.13 | 3.40 | 3.41 | 3.41 | -16.22% | 1,684,478 |
| Oct 16, 2025 | 3.65 | 4.84 | 3.55 | 4.07 | 4.07 | 12.43% | 3,153,879 |
| Oct 15, 2025 | 3.75 | 3.85 | 3.38 | 3.62 | 3.62 | -3.47% | 801,503 |
| Oct 14, 2025 | 4.05 | 4.08 | 3.65 | 3.75 | 3.75 | -3.85% | 777,456 |
| Oct 13, 2025 | 3.79 | 4.02 | 3.63 | 3.90 | 3.90 | 8.33% | 951,844 |
| Oct 10, 2025 | 3.70 | 4.14 | 3.55 | 3.60 | 3.60 | -0.28% | 1,804,920 |
| Oct 9, 2025 | 3.87 | 3.89 | 3.53 | 3.61 | 3.61 | -6.96% | 931,419 |
| Oct 8, 2025 | 3.23 | 4.01 | 3.14 | 3.88 | 3.88 | 19.02% | 2,208,073 |
| Oct 7, 2025 | 3.03 | 3.27 | 3.02 | 3.26 | 3.26 | 8.67% | 742,956 |
| Oct 6, 2025 | 3.07 | 3.07 | 2.86 | 3.00 | 3.00 | -1.32% | 325,288 |
| Oct 3, 2025 | 3.00 | 3.23 | 2.88 | 3.04 | 3.04 | 5.56% | 738,292 |
| Oct 2, 2025 | 3.00 | 3.13 | 2.82 | 2.88 | 2.88 | 3.60% | 931,979 |
| Oct 1, 2025 | 2.38 | 2.80 | 2.36 | 2.78 | 2.78 | 17.80% | 800,422 |
| Sep 30, 2025 | 2.31 | 2.49 | 2.26 | 2.36 | 2.36 | 3.96% | 984,959 |
| Sep 29, 2025 | 2.72 | 2.75 | 2.03 | 2.27 | 2.27 | -24.08% | 2,339,556 |
| Sep 26, 2025 | 3.03 | 3.15 | 2.74 | 2.99 | 2.99 | 0.67% | 481,041 |
| Sep 25, 2025 | 3.05 | 3.13 | 2.94 | 2.97 | 2.97 | -3.26% | 334,757 |
| Sep 24, 2025 | 3.06 | 3.15 | 2.92 | 3.07 | 3.07 | -3.15% | 389,571 |
| Sep 23, 2025 | 3.17 | 3.42 | 3.06 | 3.17 | 3.17 | - | 573,395 |
| Sep 22, 2025 | 3.11 | 3.33 | 3.09 | 3.17 | 3.17 | 3.26% | 790,085 |
| Sep 19, 2025 | 2.80 | 3.16 | 2.80 | 3.07 | 3.07 | 10.83% | 935,018 |
| Sep 18, 2025 | 2.67 | 2.85 | 2.66 | 2.77 | 2.77 | 2.21% | 349,753 |
| Sep 17, 2025 | 2.68 | 2.78 | 2.62 | 2.71 | 2.71 | - | 248,142 |
| Sep 16, 2025 | 2.67 | 2.88 | 2.64 | 2.71 | 2.71 | 1.50% | 374,136 |
| Sep 15, 2025 | 2.66 | 2.80 | 2.64 | 2.67 | 2.67 | -0.74% | 212,440 |
| Sep 12, 2025 | 2.61 | 2.81 | 2.61 | 2.69 | 2.69 | -3.58% | 288,374 |
| Sep 11, 2025 | 2.65 | 2.91 | 2.62 | 2.79 | 2.79 | 7.72% | 619,074 |
| Sep 10, 2025 | 2.50 | 2.65 | 2.46 | 2.59 | 2.59 | 4.44% | 334,878 |
| Sep 9, 2025 | 2.40 | 2.54 | 2.36 | 2.48 | 2.48 | 2.48% | 261,168 |
| Sep 8, 2025 | 2.24 | 2.45 | 2.24 | 2.42 | 2.42 | 5.68% | 205,474 |
| Sep 5, 2025 | 2.24 | 2.35 | 2.24 | 2.29 | 2.29 | 1.78% | 140,551 |
| Sep 4, 2025 | 2.23 | 2.27 | 2.20 | 2.25 | 2.25 | 0.90% | 97,443 |
| Sep 3, 2025 | 2.22 | 2.29 | 2.20 | 2.23 | 2.23 | 0.90% | 91,200 |
| Sep 2, 2025 | 2.39 | 2.39 | 2.17 | 2.21 | 2.21 | -7.92% | 256,208 |
| Sep 1, 2025 | 2.25 | 2.42 | 2.25 | 2.40 | 2.40 | 4.80% | 229,450 |