Cellectis S.A. (CLLS)
NASDAQ: CLLS · Real-Time Price · USD
2.520
+0.520 (26.00%)
At close: Jul 25, 2025, 4:00 PM
2.580
+0.060 (2.37%)
After-hours: Jul 25, 2025, 7:57 PM EDT
Cellectis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 2.27 | 2.66 | 2.27 | 2.52 | 2.52 | 26.00% | 954,828 |
| Jul 24, 2025 | 2.32 | 2.40 | 2.00 | 2.00 | 2.00 | -14.16% | 304,111 |
| Jul 23, 2025 | 2.19 | 2.39 | 2.10 | 2.33 | 2.33 | 25.95% | 729,729 |
| Jul 22, 2025 | 1.79 | 1.87 | 1.79 | 1.85 | 1.85 | 1.09% | 60,566 |
| Jul 21, 2025 | 1.79 | 1.87 | 1.77 | 1.83 | 1.83 | 0.55% | 80,176 |
| Jul 18, 2025 | 1.92 | 1.93 | 1.80 | 1.82 | 1.82 | -5.70% | 133,063 |
| Jul 17, 2025 | 1.91 | 1.95 | 1.85 | 1.93 | 1.93 | -3.02% | 44,074 |
| Jul 16, 2025 | 1.97 | 2.06 | 1.89 | 1.99 | 1.99 | -5.69% | 131,472 |
| Jul 15, 2025 | 2.30 | 2.36 | 1.96 | 2.11 | 2.11 | -1.86% | 328,354 |
| Jul 14, 2025 | 1.62 | 2.28 | 1.62 | 2.15 | 2.15 | 35.22% | 1,281,897 |
| Jul 11, 2025 | 1.64 | 1.65 | 1.59 | 1.59 | 1.59 | -3.64% | 17,680 |
| Jul 10, 2025 | 1.62 | 1.65 | 1.59 | 1.65 | 1.65 | 1.54% | 33,641 |
| Jul 9, 2025 | 1.57 | 1.64 | 1.57 | 1.63 | 1.63 | 0.93% | 60,325 |
| Jul 8, 2025 | 1.61 | 1.63 | 1.57 | 1.61 | 1.61 | 0.63% | 53,770 |
| Jul 7, 2025 | 1.57 | 1.65 | 1.56 | 1.60 | 1.60 | 1.27% | 57,556 |
| Jul 3, 2025 | 1.62 | 1.65 | 1.57 | 1.58 | 1.58 | -4.24% | 37,406 |
| Jul 2, 2025 | 1.58 | 1.65 | 1.55 | 1.65 | 1.65 | 6.45% | 100,483 |
| Jul 1, 2025 | 1.51 | 1.62 | 1.51 | 1.55 | 1.55 | 1.64% | 33,446 |
| Jun 30, 2025 | 1.45 | 1.60 | 1.42 | 1.53 | 1.53 | 5.17% | 55,219 |
| Jun 27, 2025 | 1.45 | 1.51 | 1.41 | 1.45 | 1.45 | -2.55% | 50,843 |
| Jun 26, 2025 | 1.50 | 1.51 | 1.45 | 1.49 | 1.49 | -0.80% | 32,320 |
| Jun 25, 2025 | 1.47 | 1.51 | 1.40 | 1.50 | 1.50 | 2.04% | 42,348 |
| Jun 24, 2025 | 1.41 | 1.48 | 1.41 | 1.47 | 1.47 | 2.08% | 32,669 |
| Jun 23, 2025 | 1.40 | 1.49 | 1.35 | 1.44 | 1.44 | -2.04% | 65,346 |
| Jun 20, 2025 | 1.36 | 1.47 | 1.36 | 1.47 | 1.47 | 5.00% | 77,990 |
| Jun 18, 2025 | 1.42 | 1.42 | 1.35 | 1.40 | 1.40 | 2.19% | 36,066 |
| Jun 17, 2025 | 1.40 | 1.42 | 1.35 | 1.37 | 1.37 | -1.08% | 24,628 |
| Jun 16, 2025 | 1.38 | 1.42 | 1.35 | 1.39 | 1.39 | 4.14% | 49,830 |
| Jun 13, 2025 | 1.39 | 1.43 | 1.33 | 1.33 | 1.33 | -2.71% | 63,798 |
| Jun 12, 2025 | 1.44 | 1.44 | 1.36 | 1.37 | 1.37 | -4.41% | 52,599 |
| Jun 11, 2025 | 1.41 | 1.46 | 1.40 | 1.43 | 1.43 | 1.42% | 22,866 |
| Jun 10, 2025 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | -1.05% | 65,944 |
| Jun 9, 2025 | 1.41 | 1.46 | 1.39 | 1.43 | 1.43 | 1.06% | 70,160 |
| Jun 6, 2025 | 1.49 | 1.49 | 1.37 | 1.41 | 1.41 | -2.08% | 70,273 |
| Jun 5, 2025 | 1.45 | 1.48 | 1.42 | 1.44 | 1.44 | 0.70% | 110,621 |
| Jun 4, 2025 | 1.47 | 1.47 | 1.42 | 1.43 | 1.43 | -2.05% | 47,744 |
| Jun 3, 2025 | 1.45 | 1.51 | 1.45 | 1.46 | 1.46 | -2.01% | 16,383 |
| Jun 2, 2025 | 1.51 | 1.55 | 1.47 | 1.49 | 1.49 | 2.05% | 41,664 |
| May 30, 2025 | 1.44 | 1.47 | 1.41 | 1.46 | 1.46 | 1.39% | 103,936 |
| May 29, 2025 | 1.48 | 1.48 | 1.41 | 1.44 | 1.44 | 2.13% | 69,673 |
| May 28, 2025 | 1.45 | 1.48 | 1.41 | 1.41 | 1.41 | -3.42% | 40,117 |
| May 27, 2025 | 1.49 | 1.52 | 1.45 | 1.46 | 1.46 | -0.68% | 64,287 |
| May 23, 2025 | 1.51 | 1.60 | 1.47 | 1.47 | 1.47 | -3.29% | 49,807 |
| May 22, 2025 | 1.52 | 1.57 | 1.48 | 1.52 | 1.52 | - | 21,953 |
| May 21, 2025 | 1.52 | 1.57 | 1.48 | 1.52 | 1.52 | -1.30% | 68,468 |
| May 20, 2025 | 1.54 | 1.56 | 1.46 | 1.54 | 1.54 | -0.65% | 29,680 |
| May 19, 2025 | 1.57 | 1.58 | 1.53 | 1.55 | 1.55 | -1.90% | 25,201 |
| May 16, 2025 | 1.48 | 1.58 | 1.47 | 1.58 | 1.58 | 8.22% | 49,716 |
| May 15, 2025 | 1.48 | 1.50 | 1.42 | 1.46 | 1.46 | 5.80% | 25,319 |
| May 14, 2025 | 1.51 | 1.51 | 1.37 | 1.38 | 1.38 | -2.13% | 27,978 |