Cellectis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	2.68	2.85	2.66	2.78	2.78	4.51%	301,581
Aug 12, 2026	2.58	2.76	2.50	2.66	2.66	6.06%	234,976
Aug 11, 2026	2.50	2.57	2.46	2.51	2.51	1.29%	63,526
Aug 10, 2026	2.48	2.55	2.46	2.48	2.48	2.74%	92,407
Aug 7, 2026	2.40	2.50	2.39	2.41	2.41	-0.50%	88,410
Aug 6, 2026	2.50	2.53	2.40	2.42	2.42	-2.50%	81,698
Aug 5, 2026	2.43	2.50	2.39	2.48	2.48	1.97%	51,857
Aug 4, 2026	2.41	2.47	2.41	2.44	2.44	0.41%	32,299
Aug 3, 2026	2.47	2.50	2.41	2.43	2.43	-1.70%	59,176
Jul 31, 2026	2.48	2.57	2.46	2.47	2.47	-1.59%	62,398
Jul 30, 2026	2.53	2.53	2.45	2.51	2.51	-0.48%	77,793
Jul 29, 2026	2.51	2.61	2.49	2.52	2.52	0.24%	153,280
Jul 28, 2026	2.50	2.56	2.48	2.51	2.51	-1.41%	100,448
Jul 27, 2026	2.63	2.64	2.53	2.55	2.55	-1.62%	154,833
Jul 24, 2026	2.51	2.63	2.48	2.59	2.59	5.28%	136,484
Jul 23, 2026	2.58	2.58	2.45	2.46	2.46	-1.52%	64,527
Jul 22, 2026	2.45	2.57	2.39	2.50	2.50	2.97%	191,256
Jul 21, 2026	2.28	2.45	2.28	2.43	2.43	5.75%	136,653
Jul 20, 2026	2.39	2.39	2.28	2.30	2.30	-0.61%	132,982
Jul 17, 2026	2.39	2.39	2.29	2.31	2.31	-2.37%	81,219
Jul 16, 2026	2.46	2.46	2.33	2.37	2.37	-2.79%	236,172
Jul 15, 2026	2.50	2.57	2.43	2.43	2.43	-4.17%	161,937
Jul 14, 2026	2.50	2.55	2.46	2.54	2.54	-0.08%	118,363
Jul 13, 2026	2.61	2.64	2.53	2.54	2.54	-1.85%	81,312
Jul 10, 2026	2.71	2.80	2.55	2.59	2.59	-4.15%	147,970
Jul 9, 2026	2.66	2.74	2.62	2.70	2.70	2.12%	82,718
Jul 8, 2026	2.70	2.73	2.64	2.65	2.65	-3.01%	146,700
Jul 7, 2026	2.82	2.84	2.70	2.73	2.73	-3.33%	124,047
Jul 6, 2026	2.85	2.91	2.81	2.82	2.82	-1.05%	193,147
Jul 3, 2026	2.83	2.92	2.80	2.85	2.85	0.07%	221,791
Jul 2, 2026	2.78	2.96	2.61	2.85	2.85	11.94%	694,640
Jul 1, 2026	2.60	2.62	2.54	2.55	2.55	-1.47%	79,273
Jun 30, 2026	2.52	2.72	2.46	2.58	2.58	3.94%	246,043
Jun 29, 2026	2.42	2.53	2.40	2.49	2.49	1.47%	89,017
Jun 26, 2026	2.40	2.48	2.36	2.45	2.45	1.66%	119,714
Jun 25, 2026	2.56	2.56	2.39	2.41	2.41	-2.35%	141,962
Jun 24, 2026	2.55	2.59	2.45	2.47	2.47	-1.59%	100,168
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