Cellectis S.A. (EPA:ALCLS)
France · Delayed Price · Currency is EUR 2.508
+0.058 (2.37%)
Jun 23, 2026, 5:35 PM CET
Cellectis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 2.41 | 2.55 | 2.41 | 2.51 | 2.51 | 2.37% | 195,046 |
| Jun 22, 2026 | 2.67 | 2.67 | 2.42 | 2.45 | 2.45 | -8.24% | 463,358 |
| Jun 19, 2026 | 2.69 | 2.70 | 2.60 | 2.67 | 2.67 | -0.96% | 155,382 |
| Jun 18, 2026 | 2.75 | 2.80 | 2.67 | 2.70 | 2.70 | -1.82% | 118,752 |
| Jun 17, 2026 | 2.70 | 2.75 | 2.67 | 2.75 | 2.75 | 2.08% | 66,375 |
| Jun 16, 2026 | 2.73 | 2.78 | 2.66 | 2.69 | 2.69 | -2.96% | 165,864 |
| Jun 15, 2026 | 2.80 | 2.83 | 2.71 | 2.77 | 2.77 | 0.29% | 183,648 |
| Jun 12, 2026 | 2.79 | 2.87 | 2.71 | 2.76 | 2.76 | 0.29% | 197,672 |
| Jun 11, 2026 | 2.72 | 2.99 | 2.67 | 2.76 | 2.76 | 1.25% | 448,565 |
| Jun 10, 2026 | 2.99 | 3.06 | 2.67 | 2.72 | 2.72 | 8.36% | 985,366 |
| Jun 9, 2026 | 2.66 | 2.66 | 2.51 | 2.51 | 2.51 | -3.83% | 177,447 |
| Jun 8, 2026 | 2.62 | 2.65 | 2.54 | 2.61 | 2.61 | -1.06% | 194,757 |
| Jun 5, 2026 | 2.78 | 2.80 | 2.63 | 2.64 | 2.64 | -1.86% | 254,029 |
| Jun 4, 2026 | 2.69 | 2.70 | 2.60 | 2.69 | 2.69 | -0.30% | 296,619 |
| Jun 3, 2026 | 2.97 | 2.97 | 2.67 | 2.70 | 2.70 | -8.54% | 732,768 |
| Jun 2, 2026 | 3.04 | 3.05 | 2.94 | 2.95 | 2.95 | -2.51% | 286,291 |
| Jun 1, 2026 | 3.05 | 3.10 | 2.97 | 3.03 | 3.03 | -1.63% | 308,626 |
| May 29, 2026 | 3.19 | 3.21 | 3.05 | 3.08 | 3.08 | -3.57% | 263,163 |
| May 28, 2026 | 3.15 | 3.31 | 3.05 | 3.19 | 3.19 | 2.11% | 400,749 |
| May 27, 2026 | 3.20 | 3.25 | 3.12 | 3.12 | 3.12 | -2.38% | 182,667 |
| May 26, 2026 | 3.26 | 3.26 | 3.16 | 3.20 | 3.20 | -1.48% | 90,138 |
| May 25, 2026 | 3.08 | 3.28 | 3.07 | 3.25 | 3.25 | 6.01% | 214,246 |
| May 22, 2026 | 3.04 | 3.15 | 3.04 | 3.06 | 3.06 | 0.07% | 204,308 |
| May 21, 2026 | 3.21 | 3.25 | 2.96 | 3.06 | 3.06 | -3.77% | 362,412 |
| May 20, 2026 | 3.22 | 3.23 | 3.10 | 3.18 | 3.18 | -1.73% | 238,605 |
| May 19, 2026 | 3.38 | 3.38 | 3.22 | 3.24 | 3.24 | -3.40% | 270,118 |
| May 18, 2026 | 3.52 | 3.58 | 3.33 | 3.35 | 3.35 | -6.47% | 355,534 |
| May 15, 2026 | 3.57 | 3.73 | 3.48 | 3.58 | 3.58 | 0.39% | 464,352 |
| May 14, 2026 | 3.55 | 3.73 | 3.52 | 3.57 | 3.57 | 0.62% | 296,882 |
| May 13, 2026 | 3.40 | 3.55 | 3.33 | 3.55 | 3.55 | 3.32% | 167,787 |
| May 12, 2026 | 3.22 | 3.49 | 3.20 | 3.43 | 3.43 | 1.66% | 228,192 |
| May 11, 2026 | 3.17 | 3.49 | 3.17 | 3.38 | 3.38 | 5.63% | 321,312 |
| May 8, 2026 | 3.20 | 3.28 | 3.17 | 3.20 | 3.20 | -1.72% | 97,472 |
| May 7, 2026 | 3.39 | 3.43 | 3.21 | 3.25 | 3.25 | -1.87% | 192,746 |
| May 6, 2026 | 3.15 | 3.40 | 3.12 | 3.32 | 3.32 | 4.47% | 254,543 |
| May 5, 2026 | 3.17 | 3.24 | 3.10 | 3.17 | 3.17 | 0.44% | 147,022 |
| May 4, 2026 | 3.34 | 3.39 | 3.16 | 3.16 | 3.16 | -4.99% | 185,385 |
| Apr 30, 2026 | 3.16 | 3.36 | 3.16 | 3.33 | 3.33 | 3.29% | 112,930 |
| Apr 29, 2026 | 3.38 | 3.45 | 3.22 | 3.22 | 3.22 | -6.12% | 181,179 |
| Apr 28, 2026 | 3.58 | 3.58 | 3.40 | 3.43 | 3.43 | -1.21% | 222,655 |
| Apr 27, 2026 | 3.34 | 3.50 | 3.28 | 3.47 | 3.47 | 5.02% | 236,698 |
| Apr 24, 2026 | 3.33 | 3.38 | 3.22 | 3.31 | 3.31 | -1.02% | 175,191 |
| Apr 23, 2026 | 3.36 | 3.44 | 3.29 | 3.34 | 3.34 | 0.30% | 130,416 |
| Apr 22, 2026 | 3.40 | 3.48 | 3.26 | 3.33 | 3.33 | -2.97% | 344,749 |
| Apr 21, 2026 | 3.55 | 3.55 | 3.42 | 3.43 | 3.43 | -2.00% | 239,896 |
| Apr 20, 2026 | 3.71 | 3.71 | 3.45 | 3.50 | 3.50 | -7.40% | 537,895 |
| Apr 17, 2026 | 3.74 | 3.95 | 3.63 | 3.78 | 3.78 | 1.45% | 756,386 |
| Apr 16, 2026 | 3.55 | 3.75 | 3.53 | 3.73 | 3.73 | 4.84% | 374,134 |
| Apr 15, 2026 | 3.63 | 3.80 | 3.51 | 3.56 | 3.56 | -2.04% | 523,302 |
| Apr 14, 2026 | 3.81 | 3.83 | 3.44 | 3.63 | 3.63 | -1.89% | 1,045,088 |