Cellectis S.A. (LON:0WA2)
London · Delayed Price · Currency is GBP · Price in EUR 3.745
+0.250 (7.15%)
At close: Dec 19, 2025
Cellectis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 3.52 | 3.76 | 3.58 | 3.75 | 3.75 | 7.15% | 2,065 |
| Dec 18, 2025 | 3.40 | 3.57 | 3.36 | 3.50 | 3.50 | 0.89% | 4,493 |
| Dec 17, 2025 | 3.39 | 3.50 | 3.16 | 3.46 | 3.46 | 0.41% | 15,833 |
| Dec 16, 2025 | 3.80 | 3.84 | 3.45 | 3.45 | 3.45 | -16.26% | 6,218 |
| Dec 15, 2025 | 4.26 | 4.12 | 3.96 | 4.12 | 4.12 | -0.84% | 6,507 |
| Dec 12, 2025 | 4.50 | 4.56 | 4.16 | 4.16 | 4.16 | -9.08% | 1,355 |
| Dec 11, 2025 | 4.33 | 4.63 | 4.30 | 4.57 | 4.57 | 6.65% | 3,228 |
| Dec 10, 2025 | 3.99 | 4.29 | 4.02 | 4.29 | 4.29 | 9.87% | 7,476 |
| Dec 9, 2025 | 4.04 | 4.09 | 3.90 | 3.90 | 3.90 | -5.57% | 163 |
| Dec 8, 2025 | 4.20 | 4.28 | 4.10 | 4.13 | 4.13 | 0.24% | 4,743 |
| Dec 5, 2025 | 4.30 | 4.27 | 4.12 | 4.12 | 4.12 | -2.02% | 6,341 |
| Dec 4, 2025 | 3.98 | 4.25 | 3.91 | 4.21 | 4.21 | 4.60% | 9,719 |
| Dec 3, 2025 | 4.15 | 4.21 | 3.97 | 4.02 | 4.02 | -4.06% | 339 |
| Dec 2, 2025 | 4.03 | 4.20 | 3.92 | 4.19 | 4.19 | 3.33% | 4,570 |
| Dec 1, 2025 | 4.45 | 4.42 | 4.00 | 4.06 | 4.06 | -7.95% | 15,951 |
| Nov 28, 2025 | 4.50 | 4.50 | 4.37 | 4.41 | 4.41 | 0.07% | 2,072 |
| Nov 27, 2025 | 4.32 | 4.51 | 4.35 | 4.40 | 4.40 | -0.29% | 4,532 |
| Nov 26, 2025 | 4.60 | 4.60 | 4.16 | 4.42 | 4.42 | -2.32% | 8,393 |
| Nov 25, 2025 | 4.79 | 4.75 | 4.38 | 4.52 | 4.52 | -0.66% | 7,697 |
| Nov 24, 2025 | 4.18 | 4.61 | 4.21 | 4.55 | 4.55 | 6.43% | 10,306 |
| Nov 21, 2025 | 4.13 | 4.37 | 4.05 | 4.28 | 4.28 | -1.72% | 12,868 |
| Nov 20, 2025 | 4.10 | 4.36 | 3.97 | 4.35 | 4.35 | 11.40% | 19,159 |
| Nov 19, 2025 | 3.68 | 4.09 | 3.60 | 3.91 | 3.91 | 10.00% | 17,444 |
| Nov 18, 2025 | 3.71 | 3.70 | 3.55 | 3.55 | 3.55 | -4.70% | 622 |
| Nov 17, 2025 | 3.42 | 3.78 | 3.50 | 3.73 | 3.73 | 16.41% | 27,996 |
| Nov 14, 2025 | 3.17 | 3.20 | 3.13 | 3.20 | 3.20 | -4.76% | 551 |
| Nov 13, 2025 | 3.32 | 3.42 | 3.32 | 3.36 | 3.36 | 0.60% | 5,459 |
| Nov 12, 2025 | 3.28 | 3.53 | 3.28 | 3.34 | 3.34 | 4.05% | 6,082 |
| Nov 11, 2025 | 3.12 | 3.21 | 3.15 | 3.21 | 3.21 | 0.94% | 1,198 |
| Nov 10, 2025 | 3.07 | 3.28 | 3.02 | 3.18 | 3.18 | 12.37% | 5,770 |
| Nov 7, 2025 | 2.90 | 2.89 | 2.82 | 2.83 | 2.83 | -2.08% | 197 |
| Nov 6, 2025 | 2.88 | 2.96 | 2.89 | 2.89 | 2.89 | -0.69% | 231 |
| Nov 5, 2025 | 2.90 | 2.97 | 2.90 | 2.91 | 2.91 | -0.68% | 704 |
| Nov 4, 2025 | 2.89 | 2.93 | 2.87 | 2.93 | 2.93 | 0.69% | 155 |
| Nov 3, 2025 | 3.15 | 3.07 | 2.91 | 2.91 | 2.91 | -5.83% | 236 |
| Oct 31, 2025 | 3.02 | 3.10 | 3.01 | 3.09 | 3.09 | 0.16% | 207 |
| Oct 30, 2025 | 3.33 | 3.17 | 3.00 | 3.09 | 3.09 | -5.37% | 916 |
| Oct 29, 2025 | 3.09 | 3.26 | 3.10 | 3.26 | 3.26 | 5.33% | 231 |
| Oct 28, 2025 | 3.28 | 3.27 | 3.08 | 3.10 | 3.10 | 0.49% | 957 |
| Oct 27, 2025 | 3.04 | 3.11 | 2.86 | 3.08 | 3.08 | 1.65% | 4,424 |
| Oct 24, 2025 | 2.96 | 3.03 | 2.90 | 3.03 | 3.03 | 2.02% | 2,041 |
| Oct 23, 2025 | 3.18 | 3.16 | 2.92 | 2.97 | 2.97 | -5.11% | 3,969 |
| Oct 22, 2025 | 3.35 | 3.35 | 3.13 | 3.13 | 3.13 | 0.97% | 2,092 |
| Oct 21, 2025 | 3.47 | 3.45 | 3.04 | 3.10 | 3.10 | -5.05% | 18,089 |
| Oct 20, 2025 | 3.60 | 3.54 | 3.08 | 3.27 | 3.27 | -4.25% | 8,083 |
| Oct 17, 2025 | 3.96 | 4.06 | 3.41 | 3.41 | 3.41 | -16.32% | 11,427 |
| Oct 16, 2025 | 3.68 | 4.84 | 3.56 | 4.08 | 4.08 | 11.80% | 68,521 |
| Oct 15, 2025 | 3.70 | 3.79 | 3.43 | 3.65 | 3.65 | -2.80% | 6,526 |
| Oct 14, 2025 | 4.08 | 4.05 | 3.67 | 3.75 | 3.75 | -3.85% | 12,466 |
| Oct 13, 2025 | 3.84 | 4.01 | 3.74 | 3.90 | 3.90 | 7.00% | 1,873 |