Cellectis S.A. (CLLS)
NASDAQ: CLLS · Real-Time Price · USD
4.740
-0.090 (-1.86%)
Dec 5, 2025, 4:00 PM EST - Market closed
Cellectis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 4, 2025 | 3.41 | 3.41 | 3.21 | 3.28 | 3.28 | 0.31% | 52,962 |
| Nov 3, 2025 | 3.30 | 3.44 | 3.17 | 3.27 | 3.27 | -5.22% | 80,189 |
| Oct 31, 2025 | 3.46 | 3.63 | 3.36 | 3.45 | 3.45 | -0.86% | 14,429 |
| Oct 30, 2025 | 3.55 | 3.64 | 3.45 | 3.48 | 3.48 | -4.13% | 30,047 |
| Oct 29, 2025 | 3.63 | 3.79 | 3.58 | 3.63 | 3.63 | 1.40% | 73,482 |
| Oct 28, 2025 | 3.66 | 3.71 | 3.50 | 3.58 | 3.58 | -1.38% | 30,569 |
| Oct 27, 2025 | 3.52 | 3.69 | 3.43 | 3.63 | 3.63 | 4.31% | 43,304 |
| Oct 24, 2025 | 3.47 | 3.61 | 3.47 | 3.48 | 3.48 | 0.29% | 44,064 |
| Oct 23, 2025 | 3.56 | 3.60 | 3.39 | 3.47 | 3.47 | -3.34% | 32,638 |
| Oct 22, 2025 | 3.68 | 3.70 | 3.51 | 3.59 | 3.59 | -2.45% | 50,633 |
| Oct 21, 2025 | 3.61 | 3.76 | 3.58 | 3.68 | 3.68 | -6.84% | 106,193 |
| Oct 20, 2025 | 3.88 | 4.02 | 3.70 | 3.95 | 3.95 | -0.75% | 141,243 |
| Oct 17, 2025 | 4.40 | 4.41 | 3.95 | 3.98 | 3.98 | -11.95% | 219,046 |
| Oct 16, 2025 | 5.20 | 5.48 | 3.90 | 4.52 | 4.52 | 9.98% | 1,306,459 |
| Oct 15, 2025 | 4.10 | 4.20 | 4.00 | 4.11 | 4.11 | -1.44% | 74,174 |
| Oct 14, 2025 | 4.26 | 4.37 | 4.15 | 4.17 | 4.17 | -5.66% | 112,468 |
| Oct 13, 2025 | 4.36 | 4.55 | 4.29 | 4.42 | 4.42 | 9.41% | 169,271 |
| Oct 10, 2025 | 4.20 | 4.40 | 3.92 | 4.04 | 4.04 | -3.12% | 107,635 |
| Oct 9, 2025 | 4.14 | 4.25 | 3.84 | 4.17 | 4.17 | -3.02% | 199,678 |
| Oct 8, 2025 | 4.45 | 4.59 | 4.11 | 4.30 | 4.30 | 12.57% | 561,147 |
| Oct 7, 2025 | 3.72 | 3.83 | 3.56 | 3.82 | 3.82 | 8.22% | 193,378 |
| Oct 6, 2025 | 3.42 | 3.54 | 3.36 | 3.53 | 3.53 | 0.86% | 84,987 |
| Oct 3, 2025 | 3.60 | 3.60 | 3.41 | 3.50 | 3.50 | 2.34% | 65,081 |
| Oct 2, 2025 | 3.49 | 3.54 | 3.28 | 3.42 | 3.42 | 3.95% | 110,655 |
| Oct 1, 2025 | 3.00 | 3.34 | 2.97 | 3.29 | 3.29 | 15.44% | 203,946 |
| Sep 30, 2025 | 2.80 | 2.85 | 2.71 | 2.85 | 2.85 | 0.35% | 60,961 |
| Sep 29, 2025 | 2.58 | 2.94 | 2.48 | 2.84 | 2.84 | -15.48% | 410,958 |
| Sep 26, 2025 | 3.43 | 3.56 | 3.27 | 3.36 | 3.36 | 1.20% | 184,665 |