Cellectis S.A. (EPA:ALCLS)
France · Delayed Price · Currency is EUR 3.570
+0.022 (0.62%)
May 14, 2026, 5:35 PM CET
Cellectis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 3.55 | 3.73 | 3.52 | 3.60 | - | 1.47% | 228,948 |
| 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 |
| Apr 13, 2026 | 3.19 | 4.14 | 3.15 | 3.70 | 3.70 | 16.06% | 2,759,822 |
| Apr 10, 2026 | 3.09 | 3.30 | 3.06 | 3.19 | 3.19 | 5.01% | 332,798 |
| Apr 9, 2026 | 3.08 | 3.12 | 3.00 | 3.04 | 3.04 | -1.68% | 84,171 |
| Apr 8, 2026 | 3.02 | 3.22 | 3.00 | 3.09 | 3.09 | 6.93% | 231,325 |
| Apr 7, 2026 | 3.09 | 3.09 | 2.87 | 2.89 | 2.89 | -6.99% | 196,093 |
| Apr 2, 2026 | 2.95 | 3.12 | 2.90 | 3.11 | 3.11 | 3.16% | 249,903 |
| Apr 1, 2026 | 2.92 | 3.09 | 2.91 | 3.01 | 3.01 | 6.17% | 173,876 |
| Mar 31, 2026 | 2.79 | 2.90 | 2.74 | 2.84 | 2.84 | 1.07% | 131,404 |
| Mar 30, 2026 | 2.81 | 2.82 | 2.75 | 2.81 | 2.81 | -0.18% | 158,893 |
| Mar 27, 2026 | 2.90 | 2.92 | 2.80 | 2.81 | 2.81 | -1.40% | 119,612 |
| Mar 26, 2026 | 2.92 | 2.92 | 2.80 | 2.85 | 2.85 | -3.39% | 152,226 |
| Mar 25, 2026 | 2.89 | 2.98 | 2.89 | 2.95 | 2.95 | 2.79% | 100,169 |
| Mar 24, 2026 | 3.08 | 3.08 | 2.87 | 2.87 | 2.87 | -4.81% | 107,068 |
| Mar 23, 2026 | 2.83 | 3.02 | 2.72 | 3.02 | 3.02 | 2.90% | 342,861 |
| Mar 20, 2026 | 2.98 | 3.19 | 2.90 | 2.93 | 2.93 | -1.35% | 292,702 |
| Mar 19, 2026 | 3.06 | 3.08 | 2.96 | 2.97 | 2.97 | -3.57% | 262,019 |
| Mar 18, 2026 | 3.12 | 3.19 | 3.07 | 3.08 | 3.08 | -1.28% | 80,187 |
| Mar 17, 2026 | 3.11 | 3.28 | 3.08 | 3.12 | 3.12 | 0.65% | 152,370 |
| Mar 16, 2026 | 3.20 | 3.20 | 3.08 | 3.10 | 3.10 | -1.59% | 142,099 |
| Mar 13, 2026 | 3.06 | 3.24 | 3.05 | 3.15 | 3.15 | -1.25% | 214,196 |
| Mar 12, 2026 | 3.35 | 3.38 | 3.14 | 3.19 | 3.19 | -5.34% | 243,179 |
| Mar 11, 2026 | 3.48 | 3.50 | 3.33 | 3.37 | 3.37 | -2.46% | 123,439 |
| Mar 10, 2026 | 3.32 | 3.55 | 3.32 | 3.46 | 3.46 | 5.98% | 290,236 |
| Mar 9, 2026 | 3.10 | 3.34 | 3.04 | 3.26 | 3.26 | 3.16% | 286,584 |
| Mar 6, 2026 | 3.47 | 3.47 | 3.16 | 3.16 | 3.16 | -4.53% | 222,540 |
| Mar 5, 2026 | 3.29 | 3.52 | 3.25 | 3.31 | 3.31 | - | 203,465 |
| Mar 4, 2026 | 3.15 | 3.33 | 3.10 | 3.31 | 3.31 | 3.12% | 121,669 |
| Mar 3, 2026 | 3.37 | 3.37 | 3.21 | 3.21 | 3.21 | -5.59% | 206,587 |