Cellectis S.A. (LON:0WA2)
London · Delayed Price · Currency is GBP · Price in EUR 3.130
-0.245 (-7.26%)
At close: Feb 11, 2026
Cellectis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 3.37 | 3.34 | 3.13 | 3.13 | 3.13 | -7.26% | 3,901 |
| Feb 10, 2026 | 3.22 | 3.38 | 3.21 | 3.38 | 3.38 | 4.98% | 3,929 |
| Feb 9, 2026 | 3.15 | 3.28 | 3.13 | 3.22 | 3.22 | 4.05% | 1,306 |
| Feb 6, 2026 | 3.09 | 3.12 | 3.09 | 3.09 | 3.09 | -0.48% | 91 |
| Feb 5, 2026 | 3.08 | 3.17 | 3.08 | 3.11 | 3.11 | -2.48% | 1,550 |
| Feb 4, 2026 | 3.13 | 3.23 | 3.05 | 3.18 | 3.18 | -1.27% | 3,468 |
| Feb 3, 2026 | 3.30 | 3.34 | 3.20 | 3.23 | 3.23 | -0.62% | 2,519 |
| Feb 2, 2026 | 3.20 | 3.31 | 3.20 | 3.25 | 3.24 | -0.46% | 3,498 |
| Jan 30, 2026 | 3.22 | 3.32 | 3.21 | 3.26 | 3.26 | 0.31% | 3,071 |
| Jan 29, 2026 | 3.37 | 3.42 | 3.25 | 3.25 | 3.25 | -4.27% | 3,174 |
| Jan 28, 2026 | 3.50 | 3.48 | 3.37 | 3.40 | 3.40 | -3.03% | 2,103 |
| Jan 27, 2026 | 3.50 | 3.55 | 3.47 | 3.50 | 3.50 | -0.60% | 1,687 |
| Jan 26, 2026 | 3.79 | 3.80 | 3.49 | 3.52 | 3.52 | -6.08% | 6,063 |
| Jan 23, 2026 | 3.65 | 3.75 | 3.64 | 3.75 | 3.75 | 3.31% | 125 |
| Jan 22, 2026 | 3.47 | 3.63 | 3.50 | 3.63 | 3.63 | 4.61% | 1,679 |
| Jan 21, 2026 | 3.49 | 3.49 | 3.41 | 3.47 | 3.47 | -1.14% | 658 |
| Jan 20, 2026 | 3.53 | 3.53 | 3.42 | 3.51 | 3.51 | -1.13% | 2,282 |
| Jan 19, 2026 | 3.45 | 3.60 | 3.40 | 3.55 | 3.55 | 1.43% | 11,315 |
| Jan 16, 2026 | 3.56 | 3.58 | 3.46 | 3.50 | 3.50 | -2.91% | 1,117 |
| Jan 15, 2026 | 3.51 | 3.66 | 3.51 | 3.61 | 3.61 | 2.41% | 1,757 |
| Jan 14, 2026 | 3.60 | 3.64 | 3.45 | 3.52 | 3.52 | -1.95% | 1,019 |
| Jan 13, 2026 | 3.59 | 3.68 | 3.59 | 3.59 | 3.59 | -1.10% | 719 |
| Jan 12, 2026 | 3.81 | 3.82 | 3.56 | 3.63 | 3.63 | -5.96% | 2,077 |
| Jan 9, 2026 | 3.86 | 3.94 | 3.81 | 3.86 | 3.86 | -1.53% | 333 |
| Jan 8, 2026 | 4.00 | 4.04 | 3.90 | 3.92 | 3.92 | -2.73% | 1,956 |
| Jan 7, 2026 | 3.92 | 4.03 | 3.71 | 4.03 | 4.03 | 5.50% | 6,197 |
| Jan 6, 2026 | 3.91 | 3.97 | 3.81 | 3.82 | 3.82 | -3.29% | 651 |
| Jan 5, 2026 | 4.29 | 4.24 | 3.94 | 3.95 | 3.95 | -5.50% | 2,424 |
| Jan 2, 2026 | 4.26 | 4.30 | 4.18 | 4.18 | 4.18 | 0.72% | 1,301 |
| Dec 31, 2025 | 4.10 | 4.15 | 4.10 | 4.15 | 4.15 | 1.47% | 23 |
| Dec 30, 2025 | 4.18 | 4.23 | 4.09 | 4.09 | 4.09 | -1.68% | 88 |
| Dec 29, 2025 | 4.10 | 4.42 | 4.10 | 4.16 | 4.16 | 1.34% | 587 |
| Dec 24, 2025 | 4.11 | 4.12 | 4.09 | 4.11 | 4.11 | -1.56% | 48 |
| Dec 23, 2025 | 4.09 | 4.26 | 4.07 | 4.17 | 4.17 | 2.96% | 1,443 |
| Dec 22, 2025 | 3.83 | 4.05 | 3.76 | 4.05 | 4.05 | 8.14% | 4,106 |
| 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 |