Cellectis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 29, 2025	2.25	2.36	2.25	2.29	2.29	-0.43%	154,364
Aug 28, 2025	2.31	2.32	2.25	2.30	2.30	-0.86%	137,010
Aug 27, 2025	2.27	2.37	2.27	2.32	2.32	1.75%	162,328
Aug 26, 2025	2.32	2.34	2.27	2.28	2.28	-4.60%	222,490
Aug 25, 2025	2.49	2.49	2.33	2.39	2.39	-4.78%	386,185
Aug 22, 2025	2.44	2.55	2.43	2.51	2.51	3.72%	131,616
Aug 21, 2025	2.51	2.53	2.40	2.42	2.42	-5.47%	376,066
Aug 20, 2025	2.68	2.68	2.51	2.56	2.56	-3.40%	276,104
Aug 19, 2025	2.60	2.73	2.51	2.65	2.65	4.74%	359,455
Aug 18, 2025	2.58	2.63	2.49	2.53	2.53	-0.39%	244,587
Aug 15, 2025	2.47	2.59	2.47	2.54	2.54	-	203,453
Aug 14, 2025	2.50	2.55	2.42	2.54	2.54	2.42%	162,204
Aug 13, 2025	2.34	2.65	2.34	2.48	2.48	7.83%	623,705
Aug 12, 2025	2.29	2.39	2.29	2.30	2.30	-	128,126
Aug 11, 2025	2.44	2.50	2.29	2.30	2.30	-2.95%	280,127
Aug 8, 2025	2.49	2.52	2.36	2.37	2.37	-2.47%	282,451
Aug 7, 2025	2.35	2.49	2.34	2.43	2.43	5.19%	257,916
Aug 6, 2025	2.38	2.53	2.26	2.31	2.31	-0.86%	530,767
Aug 5, 2025	2.64	2.88	2.26	2.33	2.33	-15.27%	1,055,857
Aug 4, 2025	3.00	3.20	2.64	2.75	2.75	10.44%	1,188,763
Aug 1, 2025	2.29	2.59	2.24	2.49	2.49	7.79%	633,631
Jul 31, 2025	2.55	2.56	2.24	2.31	2.31	-8.33%	548,909
Jul 30, 2025	2.46	2.69	2.44	2.52	2.52	3.28%	470,198
Jul 29, 2025	2.52	2.94	2.42	2.44	2.44	-7.22%	1,262,939
Jul 28, 2025	2.27	2.65	2.25	2.63	2.63	17.94%	1,124,055
Jul 25, 2025	1.80	2.26	1.77	2.23	2.23	17.37%	959,200
Jul 24, 2025	1.97	2.07	1.84	1.90	1.90	-3.06%	558,282
Jul 23, 2025	1.54	1.97	1.52	1.96	1.96	28.10%	949,132
Jul 22, 2025	1.54	1.54	1.52	1.53	1.53	0.66%	38,007
Jul 21, 2025	1.60	1.60	1.49	1.52	1.52	-3.18%	150,585
Jul 18, 2025	1.60	1.60	1.54	1.57	1.57	-0.63%	149,668
Jul 17, 2025	1.60	1.63	1.57	1.58	1.58	-3.07%	92,964
Jul 16, 2025	1.82	1.82	1.61	1.63	1.63	-8.43%	343,273
Jul 15, 2025	1.90	2.05	1.71	1.78	1.78	7.23%	1,277,042
Jul 14, 2025	1.34	1.66	1.34	1.66	1.66	22.06%	278,135
Jul 11, 2025	1.35	1.38	1.33	1.36	1.36	2.26%	49,260
Jul 10, 2025	1.35	1.35	1.32	1.33	1.33	-0.75%	30,805
Jul 9, 2025	1.36	1.36	1.32	1.34	1.34	-1.47%	48,004
Jul 8, 2025	1.36	1.38	1.34	1.36	1.36	-0.73%	30,811
Jul 7, 2025	1.41	1.41	1.35	1.37	1.37	-2.14%	42,428
Jul 4, 2025	1.39	1.40	1.35	1.40	1.40	1.45%	30,352
Jul 3, 2025	1.37	1.41	1.35	1.38	1.38	1.47%	100,640
Jul 2, 2025	1.35	1.37	1.32	1.36	1.36	0.74%	80,660
Jul 1, 2025	1.31	1.40	1.30	1.35	1.35	5.47%	143,252
Jun 30, 2025	1.25	1.30	1.25	1.28	1.28	1.59%	19,923
Jun 27, 2025	1.27	1.28	1.25	1.26	1.26	-1.56%	70,584
Jun 26, 2025	1.31	1.31	1.28	1.28	1.28	0.79%	25,620