Cellectis S.A. (CMVLF)
OTCMKTS · Delayed Price · Currency is USD
3.470
+0.390 (12.66%)
At close: Jun 2, 2026
CMVLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 12.66% | 1,400 |
| Mar 30, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -30.00% | 300 |
| Dec 29, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -2.22% | 200 |
| Nov 19, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -10.71% | 2,000 |
| Oct 16, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 18.31% | 100 |
| Oct 8, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 63.85% | 100 |
| Sep 2, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -16.67% | 160 |
| Jul 29, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 20.93% | 100 |
| Jul 15, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 106.40% | 510 |
| May 22, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 400 |
| Jan 2, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -16.67% | 1,600 |
| Dec 30, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -40.94% | 300 |
| May 21, 2024 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -14.19% | 200 |
| May 16, 2024 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 13.85% | 285 |
| Apr 2, 2024 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 0.39% | 500 |
| Mar 21, 2024 | 2.48 | 2.59 | 2.48 | 2.59 | 2.59 | - | 400 |
| Mar 14, 2024 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | -1.52% | 100 |
| Mar 8, 2024 | 2.75 | 2.79 | 2.63 | 2.63 | 2.63 | 11.91% | 400 |
| Mar 5, 2024 | 2.42 | 2.42 | 2.35 | 2.35 | 2.35 | -8.20% | 300 |
| Mar 1, 2024 | 2.46 | 2.56 | 2.46 | 2.56 | 2.56 | -3.76% | 200 |
| Feb 27, 2024 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -5.00% | 200 |
| Feb 21, 2024 | 2.71 | 2.80 | 2.71 | 2.80 | 2.80 | -9.39% | 500 |
| Feb 8, 2024 | 3.04 | 3.09 | 3.04 | 3.09 | 3.09 | 4.75% | 200 |
| Jan 29, 2024 | 2.87 | 2.95 | 2.87 | 2.95 | 2.95 | 8.06% | 300 |
| Jan 19, 2024 | 2.68 | 2.73 | 2.68 | 2.73 | 2.73 | 3.41% | 1,000 |
| Jan 17, 2024 | 2.63 | 2.64 | 2.63 | 2.64 | 2.64 | -9.90% | 500 |
| Jan 8, 2024 | 2.84 | 2.93 | 2.84 | 2.93 | 2.93 | 0.34% | 200 |
| Jan 5, 2024 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -2.67% | 700 |
| Jan 4, 2024 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | 2.39% | 200 |
| Jan 3, 2024 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -2.01% | 145 |
| Dec 29, 2023 | 3.03 | 3.03 | 2.99 | 2.99 | 2.99 | -12.32% | 200 |
| Dec 28, 2023 | 3.35 | 3.41 | 3.35 | 3.41 | 3.41 | -4.75% | 230 |
| Dec 20, 2023 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 17.38% | 130 |
| Dec 15, 2023 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 6.64% | 300 |
| Dec 6, 2023 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -3.70% | 100 |
| Nov 20, 2023 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 6.51% | 700 |
| Nov 16, 2023 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 15.71% | 130 |
| Nov 9, 2023 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | -5.86% | 770 |
| Nov 7, 2023 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -5.54% | 100 |
| Nov 1, 2023 | 2.70 | 2.71 | 2.40 | 2.71 | 2.71 | 185.26% | 1,300 |
| Oct 27, 2023 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -30.61% | 1,000 |
| Oct 5, 2023 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -6.23% | 300 |
| Oct 4, 2023 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -25.13% | 1,000 |
| Aug 30, 2023 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.02% | 1,000 |
| Jul 6, 2023 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 2.07% | 100 |
| Jun 13, 2023 | 2.05 | 2.05 | 1.93 | 1.93 | 1.93 | 1.58% | 300 |
| May 25, 2023 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -3.55% | 300 |
| Apr 21, 2023 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -1.01% | 1,600 |
| Apr 5, 2023 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.50% | 100 |