Cellectis S.A. (CLLS)
NASDAQ: CLLS · Real-Time Price · USD
4.070
-0.015 (-0.37%)
Jan 16, 2026, 4:00 PM EST - Market closed
Cellectis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 4.10 | 4.14 | 3.93 | 4.07 | 4.07 | -0.37% | 72,845 |
| Jan 15, 2026 | 4.30 | 4.32 | 4.02 | 4.09 | 4.09 | -4.33% | 71,225 |
| Jan 14, 2026 | 4.22 | 4.27 | 3.99 | 4.27 | 4.27 | 0.47% | 68,995 |
| Jan 13, 2026 | 4.21 | 4.29 | 4.13 | 4.25 | 4.25 | -0.23% | 25,057 |
| Jan 12, 2026 | 4.39 | 4.39 | 4.16 | 4.26 | 4.26 | -3.40% | 24,861 |
| Jan 9, 2026 | 4.51 | 4.56 | 4.36 | 4.41 | 4.41 | -1.56% | 32,000 |
| Jan 8, 2026 | 4.58 | 4.63 | 4.43 | 4.48 | 4.48 | -1.54% | 63,312 |
| Jan 7, 2026 | 4.40 | 4.68 | 4.40 | 4.55 | 4.55 | 3.41% | 31,156 |
| Jan 6, 2026 | 4.47 | 4.55 | 4.37 | 4.40 | 4.40 | -3.08% | 62,473 |
| Jan 5, 2026 | 4.74 | 4.86 | 4.49 | 4.54 | 4.54 | -5.42% | 58,341 |
| Jan 2, 2026 | 4.84 | 4.97 | 4.73 | 4.80 | 4.80 | -0.83% | 100,185 |
| Dec 31, 2025 | 4.73 | 4.88 | 4.62 | 4.84 | 4.84 | 1.26% | 73,572 |
| Dec 30, 2025 | 4.94 | 5.00 | 4.70 | 4.78 | 4.78 | -3.63% | 108,859 |
| Dec 29, 2025 | 5.04 | 5.10 | 4.82 | 4.96 | 4.96 | 4.42% | 105,073 |
| Dec 26, 2025 | 4.81 | 4.87 | 4.67 | 4.75 | 4.75 | -1.86% | 39,146 |
| Dec 24, 2025 | 4.85 | 5.03 | 4.84 | 4.84 | 4.84 | 0.21% | 51,164 |
| Dec 23, 2025 | 4.72 | 4.93 | 4.72 | 4.83 | 4.83 | 2.99% | 57,742 |
| Dec 22, 2025 | 4.53 | 4.77 | 4.53 | 4.69 | 4.69 | 7.32% | 114,754 |
| Dec 19, 2025 | 4.28 | 4.46 | 4.18 | 4.37 | 4.37 | 5.05% | 406,309 |
| Dec 18, 2025 | 4.00 | 4.27 | 4.00 | 4.16 | 4.16 | 4.79% | 56,918 |
| Dec 17, 2025 | 3.93 | 4.09 | 3.91 | 3.97 | 3.97 | -2.22% | 78,088 |
| Dec 16, 2025 | 4.25 | 4.26 | 3.91 | 4.06 | 4.06 | -15.24% | 148,069 |
| Dec 15, 2025 | 4.61 | 4.90 | 4.55 | 4.79 | 4.79 | 2.35% | 68,133 |
| Dec 12, 2025 | 5.05 | 5.05 | 4.59 | 4.68 | 4.68 | -10.34% | 168,439 |
| Dec 11, 2025 | 5.15 | 5.45 | 5.15 | 5.22 | 5.22 | 1.75% | 219,268 |
| Dec 10, 2025 | 4.72 | 5.13 | 4.72 | 5.13 | 5.13 | 11.76% | 223,162 |
| Dec 9, 2025 | 4.61 | 4.66 | 4.47 | 4.59 | 4.59 | -0.65% | 87,844 |
| Dec 8, 2025 | 4.74 | 4.90 | 4.57 | 4.62 | 4.62 | -2.53% | 61,651 |
| Dec 5, 2025 | 4.77 | 4.88 | 4.61 | 4.74 | 4.74 | -1.86% | 63,178 |
| Dec 4, 2025 | 4.54 | 4.92 | 4.54 | 4.83 | 4.83 | 3.65% | 76,630 |
| Dec 3, 2025 | 4.73 | 4.75 | 4.52 | 4.66 | 4.66 | -1.06% | 52,670 |
| Dec 2, 2025 | 4.74 | 4.77 | 4.61 | 4.71 | 4.71 | 0.86% | 96,708 |
| Dec 1, 2025 | 4.90 | 4.90 | 4.52 | 4.67 | 4.67 | -7.89% | 135,019 |
| Nov 28, 2025 | 5.03 | 5.11 | 4.95 | 5.07 | 5.07 | 0.60% | 47,045 |
| Nov 26, 2025 | 5.04 | 5.15 | 4.90 | 5.04 | 5.04 | -3.82% | 122,182 |
| Nov 25, 2025 | 5.17 | 5.30 | 5.00 | 5.24 | 5.24 | -2.06% | 135,775 |
| Nov 24, 2025 | 5.08 | 5.35 | 5.03 | 5.35 | 5.35 | 14.07% | 312,658 |
| Nov 21, 2025 | 4.80 | 4.86 | 4.55 | 4.69 | 4.69 | -1.88% | 117,408 |
| Nov 20, 2025 | 4.86 | 4.96 | 4.50 | 4.78 | 4.78 | 8.64% | 377,110 |
| Nov 19, 2025 | 4.60 | 4.62 | 4.31 | 4.40 | 4.40 | 7.06% | 131,677 |
| Nov 18, 2025 | 4.11 | 4.16 | 3.90 | 4.11 | 4.11 | -0.72% | 110,596 |
| Nov 17, 2025 | 4.18 | 4.28 | 4.03 | 4.14 | 4.14 | 6.15% | 186,809 |
| Nov 14, 2025 | 3.65 | 3.95 | 3.62 | 3.90 | 3.90 | 9.24% | 218,658 |
| Nov 13, 2025 | 3.77 | 3.79 | 3.49 | 3.57 | 3.57 | -2.19% | 121,553 |
| Nov 12, 2025 | 3.79 | 3.86 | 3.56 | 3.65 | 3.65 | -1.88% | 80,008 |
| Nov 11, 2025 | 3.60 | 3.78 | 3.60 | 3.72 | 3.72 | 4.79% | 105,305 |
| Nov 10, 2025 | 3.59 | 3.71 | 3.48 | 3.55 | 3.55 | 11.29% | 192,994 |
| Nov 7, 2025 | 3.17 | 3.30 | 3.16 | 3.19 | 3.19 | 1.92% | 80,630 |
| Nov 6, 2025 | 3.26 | 3.28 | 3.12 | 3.13 | 3.13 | -3.99% | 25,366 |
| Nov 5, 2025 | 3.27 | 3.35 | 3.25 | 3.26 | 3.26 | -0.61% | 10,315 |