Cellectis S.A. (LON:0WA2)
London · Delayed Price · Currency is GBP · Price in EUR 2.910
-0.180 (-5.83%)
At close: Nov 3, 2025
Cellectis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 3.70 | 4.11 | 3.56 | 3.65 | 3.65 | 2.24% | 13,443 |
| Oct 9, 2025 | 3.87 | 3.89 | 3.56 | 3.57 | 3.57 | -7.81% | 16,012 |
| Oct 8, 2025 | 3.23 | 4.01 | 3.15 | 3.87 | 3.87 | 22.37% | 100,512 |
| Oct 7, 2025 | 3.03 | 3.20 | 3.03 | 3.16 | 3.16 | 7.12% | 16,913 |
| Oct 6, 2025 | 3.09 | 3.07 | 2.87 | 2.95 | 2.95 | -2.32% | 3,426 |
| Oct 3, 2025 | 3.00 | 3.15 | 2.97 | 3.02 | 3.02 | 5.04% | 17,910 |
| Oct 2, 2025 | 3.00 | 3.09 | 2.86 | 2.88 | 2.88 | 4.36% | 11,852 |
| Oct 1, 2025 | 2.37 | 2.78 | 2.36 | 2.76 | 2.76 | 17.74% | 49,560 |
| Sep 30, 2025 | 2.31 | 2.48 | 2.27 | 2.34 | 2.34 | 2.41% | 22,697 |
| Sep 29, 2025 | 2.73 | 2.70 | 2.07 | 2.29 | 2.29 | -25.20% | 21,360 |
| Sep 26, 2025 | 2.97 | 3.06 | 2.72 | 3.06 | 3.06 | 1.33% | 177 |
| Sep 25, 2025 | 3.07 | 3.07 | 3.02 | 3.02 | 3.02 | -2.55% | 14,706 |
| Sep 24, 2025 | 3.06 | 3.12 | 2.96 | 3.09 | 3.09 | -3.61% | 4,560 |
| Sep 23, 2025 | 3.19 | 3.40 | 3.08 | 3.21 | 3.21 | 2.39% | 26,283 |
| Sep 22, 2025 | 3.09 | 3.31 | 3.11 | 3.14 | 3.14 | 2.12% | 2,809 |
| Sep 19, 2025 | 2.83 | 3.14 | 2.78 | 3.07 | 3.07 | 10.04% | 28,402 |
| Sep 18, 2025 | 2.72 | 2.79 | 2.69 | 2.79 | 2.79 | 2.54% | 15,858 |
| Sep 17, 2025 | 2.70 | 2.75 | 2.69 | 2.72 | 2.72 | -3.41% | 12,277 |
| Sep 16, 2025 | 2.68 | 2.86 | 2.75 | 2.82 | 2.82 | 4.14% | 17,899 |
| Sep 15, 2025 | 2.63 | 2.75 | 2.66 | 2.71 | 2.71 | -1.28% | 11,300 |
| Sep 12, 2025 | 2.60 | 2.77 | 2.67 | 2.74 | 2.74 | -1.44% | 3,143 |
| Sep 11, 2025 | 2.68 | 2.84 | 2.60 | 2.78 | 2.78 | 7.75% | 8,262 |
| Sep 10, 2025 | 2.50 | 2.58 | 2.50 | 2.58 | 2.58 | 3.91% | 3,187 |
| Sep 9, 2025 | 2.39 | 2.48 | 2.37 | 2.48 | 2.48 | 9.87% | 1,214 |
| Sep 8, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -1.09% | 150 |
| Sep 5, 2025 | 2.23 | 2.34 | 2.28 | 2.29 | 2.29 | 2.24% | 3,769 |
| Sep 4, 2025 | 2.23 | 2.24 | 2.20 | 2.24 | 2.24 | -1.54% | 2,783 |
| Sep 3, 2025 | 2.21 | 2.27 | 2.27 | 2.27 | 2.27 | 1.57% | 5 |
| Sep 2, 2025 | 2.40 | 2.33 | 2.20 | 2.24 | 2.24 | -4.69% | 2,106 |
| Sep 1, 2025 | 2.26 | 2.41 | 2.25 | 2.35 | 2.35 | 1.52% | 2,249 |
| Aug 29, 2025 | 2.26 | 2.31 | 2.28 | 2.31 | 2.31 | 2.21% | 230 |
| Aug 28, 2025 | 2.31 | 2.32 | 2.26 | 2.26 | 2.26 | -2.33% | 257 |