Cellectis S.A. (EPA:ALCLS)
France · Delayed Price · Currency is EUR 0.9465
-0.0485 (-4.87%)
Oct 22, 2026, 5:35 PM CEST
Cellectis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2026 | 2.82 | 2.99 | 2.82 | 2.95 | 2.95 | 3.73% | 119,861 |
| Sep 2, 2026 | 2.92 | 3.03 | 2.80 | 2.84 | 2.84 | -0.28% | 134,932 |
| Sep 1, 2026 | 2.89 | 2.92 | 2.75 | 2.85 | 2.85 | -2.86% | 177,049 |
| Aug 31, 2026 | 3.10 | 3.11 | 2.90 | 2.93 | 2.93 | -3.55% | 109,092 |
| Aug 28, 2026 | 3.08 | 3.15 | 2.98 | 3.04 | 3.04 | -1.87% | 177,292 |
| Aug 27, 2026 | 3.00 | 3.16 | 3.00 | 3.10 | 3.10 | 2.31% | 272,906 |
| Aug 26, 2026 | 2.94 | 3.09 | 2.91 | 3.03 | 3.03 | 3.13% | 256,077 |
| Aug 25, 2026 | 2.70 | 2.94 | 2.70 | 2.94 | 2.94 | 6.60% | 88,600 |
| Aug 24, 2026 | 2.86 | 2.88 | 2.73 | 2.76 | 2.76 | -3.97% | 83,162 |
| Aug 21, 2026 | 2.90 | 2.97 | 2.86 | 2.87 | 2.87 | -3.04% | 82,146 |
| Aug 20, 2026 | 2.77 | 2.98 | 2.77 | 2.96 | 2.96 | 7.87% | 356,645 |
| Aug 19, 2026 | 2.64 | 2.77 | 2.63 | 2.74 | 2.74 | 3.55% | 78,226 |
| Aug 18, 2026 | 2.71 | 2.71 | 2.63 | 2.65 | 2.65 | -2.93% | 47,968 |
| Aug 17, 2026 | 2.72 | 2.74 | 2.66 | 2.73 | 2.73 | 0.44% | 75,337 |
| Aug 14, 2026 | 2.84 | 2.84 | 2.68 | 2.72 | 2.72 | -2.23% | 134,847 |