Cellectis S.A. (EPA:ALCLS)
France · Delayed Price · Currency is EUR 3.330
-0.080 (-2.35%)
Oct 20, 2025, 1:45 PM CET
Cellectis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 3.91 | 4.13 | 3.40 | 3.41 | 3.41 | -16.22% | 1,664,795 |
| 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 |
| 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 |