Cellectis S.A. (EPA:ALCLS)
France · Delayed Price · Currency is EUR 1.238
-0.113 (-8.36%)
Nov 12, 2026, 9:24 AM CET
Cellectis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1.30 | 1.38 | 1.21 | 1.24 | 1.24 | -8.36% | 579,320 |
| Nov 11, 2026 | 1.09 | 1.35 | 1.05 | 1.35 | 1.35 | 28.79% | 1,607,758 |
| Nov 10, 2026 | 1.01 | 1.10 | 1.01 | 1.05 | 1.05 | -0.19% | 340,407 |
| Nov 9, 2026 | 1.03 | 1.06 | 1.00 | 1.05 | 1.05 | 4.58% | 274,413 |
| Nov 6, 2026 | 1.00 | 1.05 | 0.98 | 1.01 | 1.01 | -4.10% | 145,483 |
| Nov 5, 2026 | 1.07 | 1.09 | 1.01 | 1.05 | 1.05 | 1.95% | 337,007 |
| Nov 4, 2026 | 1.04 | 1.08 | 1.01 | 1.03 | 1.03 | -1.25% | 230,372 |
| Nov 3, 2026 | 1.00 | 1.07 | 0.95 | 1.04 | 1.04 | 6.22% | 351,521 |
| Nov 2, 2026 | 0.95 | 1.01 | 0.95 | 0.98 | 0.98 | -5.59% | 239,611 |
| Oct 30, 2026 | 1.14 | 1.14 | 1.03 | 1.04 | 1.04 | -5.81% | 337,053 |
| Oct 29, 2026 | 1.14 | 1.17 | 1.09 | 1.10 | 1.10 | -2.30% | 501,285 |
| Oct 28, 2026 | 0.98 | 1.19 | 0.98 | 1.13 | 1.13 | 15.75% | 1,147,028 |
| Oct 27, 2026 | 0.97 | 0.98 | 0.90 | 0.97 | 0.97 | 3.84% | 522,092 |
| Oct 26, 2026 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | - | 105,247 |
| Oct 23, 2026 | 0.99 | 0.99 | 0.93 | 0.94 | 0.94 | -0.85% | 155,909 |
| Oct 22, 2026 | 0.98 | 0.98 | 0.93 | 0.95 | 0.95 | -4.87% | 291,553 |
| Oct 21, 2026 | 0.92 | 1.05 | 0.92 | 1.00 | 1.00 | 4.79% | 466,148 |
| Oct 20, 2026 | 0.94 | 0.96 | 0.91 | 0.95 | 0.95 | -0.21% | 626,558 |
| Oct 19, 2026 | 1.01 | 1.01 | 0.94 | 0.95 | 0.95 | -7.89% | 553,162 |
| Oct 16, 2026 | 1.07 | 1.08 | 1.02 | 1.03 | 1.03 | -0.96% | 108,181 |
| Oct 15, 2026 | 1.11 | 1.11 | 1.04 | 1.04 | 1.04 | -2.71% | 226,054 |
| Oct 14, 2026 | 1.06 | 1.11 | 1.05 | 1.07 | 1.07 | 2.10% | 303,598 |
| Oct 13, 2026 | 1.13 | 1.13 | 1.04 | 1.05 | 1.05 | -7.81% | 588,187 |
| Oct 12, 2026 | 1.13 | 1.19 | 1.13 | 1.14 | 1.14 | 0.98% | 152,505 |
| Oct 9, 2026 | 1.12 | 1.16 | 1.11 | 1.13 | 1.13 | 0.18% | 88,681 |
| Oct 8, 2026 | 1.19 | 1.19 | 1.11 | 1.13 | 1.13 | -8.31% | 352,532 |
| Oct 7, 2026 | 1.23 | 1.25 | 1.18 | 1.23 | 1.23 | -1.60% | 184,226 |
| Oct 6, 2026 | 1.26 | 1.31 | 1.20 | 1.25 | 1.25 | -0.08% | 184,937 |
| Oct 5, 2026 | 1.26 | 1.29 | 1.23 | 1.25 | 1.25 | -0.40% | 175,484 |
| Oct 2, 2026 | 1.28 | 1.28 | 1.23 | 1.25 | 1.25 | -2.79% | 271,580 |
| Oct 1, 2026 | 1.30 | 1.32 | 1.27 | 1.29 | 1.29 | -3.37% | 89,299 |
| Sep 30, 2026 | 1.29 | 1.37 | 1.26 | 1.34 | 1.34 | 5.04% | 652,521 |
| Sep 29, 2026 | 1.26 | 1.31 | 1.23 | 1.27 | 1.27 | -0.63% | 430,994 |
| Sep 28, 2026 | 1.27 | 1.30 | 1.26 | 1.28 | 1.28 | 2.48% | 253,875 |
| Sep 25, 2026 | 1.24 | 1.26 | 1.21 | 1.25 | 1.25 | 2.72% | 176,646 |
| Sep 24, 2026 | 1.23 | 1.25 | 1.19 | 1.22 | 1.22 | -2.02% | 258,051 |
| Sep 23, 2026 | 1.36 | 1.39 | 1.22 | 1.24 | 1.24 | -10.86% | 760,288 |
| Sep 22, 2026 | 1.33 | 1.45 | 1.30 | 1.39 | 1.39 | 5.06% | 634,839 |
| Sep 21, 2026 | 1.34 | 1.37 | 1.28 | 1.32 | 1.32 | 0.99% | 506,539 |
| Sep 18, 2026 | 1.27 | 1.38 | 1.19 | 1.31 | 1.31 | 7.28% | 1,069,350 |
| Sep 17, 2026 | 1.10 | 1.31 | 1.09 | 1.22 | 1.22 | 6.17% | 1,834,240 |
| Sep 16, 2026 | 1.30 | 1.34 | 1.15 | 1.15 | 1.15 | -14.74% | 2,067,466 |
| Sep 15, 2026 | 1.55 | 1.68 | 1.26 | 1.35 | 1.35 | -10.30% | 2,664,311 |
| Sep 14, 2026 | 1.76 | 1.79 | 1.44 | 1.51 | 1.51 | -42.86% | 1,356,429 |
| Sep 11, 2026 | 2.72 | 2.75 | 2.62 | 2.63 | 2.63 | -3.80% | 129,898 |
| Sep 10, 2026 | 2.74 | 2.84 | 2.72 | 2.74 | 2.74 | -0.07% | 64,220 |
| Sep 9, 2026 | 2.76 | 2.78 | 2.69 | 2.74 | 2.74 | -2.84% | 141,892 |
| Sep 8, 2026 | 2.91 | 2.91 | 2.80 | 2.82 | 2.82 | -3.09% | 152,104 |
| Sep 7, 2026 | 2.87 | 2.96 | 2.81 | 2.91 | 2.91 | 3.78% | 88,762 |
| Sep 4, 2026 | 2.94 | 2.99 | 2.80 | 2.80 | 2.80 | -4.88% | 82,746 |