Cellectis S.A. (CLLS)
NASDAQ: CLLS · Real-Time Price · USD
3.190
+0.060 (1.92%)
At close: Nov 7, 2025, 4:00 PM EST
3.400
+0.210 (6.58%)
After-hours: Nov 7, 2025, 7:47 PM EST
Cellectis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 9,047 |
| 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 |
| Sep 25, 2025 | 3.45 | 3.47 | 3.27 | 3.32 | 3.32 | -4.32% | 94,078 |
| Sep 24, 2025 | 3.54 | 3.54 | 3.41 | 3.47 | 3.47 | -0.57% | 66,790 |
| Sep 23, 2025 | 3.69 | 3.73 | 3.38 | 3.49 | 3.49 | -4.90% | 120,571 |
| Sep 22, 2025 | 3.61 | 3.76 | 3.58 | 3.67 | 3.67 | 6.69% | 142,463 |
| Sep 19, 2025 | 3.51 | 3.55 | 3.30 | 3.44 | 3.44 | 8.86% | 322,139 |
| Sep 18, 2025 | 3.19 | 3.25 | 3.14 | 3.16 | 3.16 | 2.60% | 176,407 |
| Sep 17, 2025 | 3.19 | 3.19 | 2.99 | 3.08 | 3.08 | -2.53% | 62,888 |
| Sep 16, 2025 | 3.18 | 3.20 | 3.05 | 3.16 | 3.16 | 5.69% | 86,509 |
| Sep 15, 2025 | 3.05 | 3.13 | 2.96 | 2.99 | 2.99 | 3.46% | 95,666 |
| Sep 12, 2025 | 3.04 | 3.13 | 2.88 | 2.89 | 2.89 | -3.02% | 149,595 |
| Sep 11, 2025 | 3.27 | 3.35 | 2.90 | 2.98 | 2.98 | -2.30% | 206,151 |
| Sep 10, 2025 | 2.90 | 3.18 | 2.90 | 3.05 | 3.05 | 7.02% | 197,191 |
| Sep 9, 2025 | 2.85 | 2.91 | 2.81 | 2.85 | 2.85 | 4.01% | 44,839 |
| Sep 8, 2025 | 2.66 | 2.82 | 2.66 | 2.74 | 2.74 | 2.24% | 51,881 |
| Sep 5, 2025 | 2.62 | 2.70 | 2.57 | 2.68 | 2.68 | 1.90% | 54,996 |
| Sep 4, 2025 | 2.63 | 2.64 | 2.53 | 2.63 | 2.63 | 1.54% | 61,135 |
| Sep 3, 2025 | 2.59 | 2.64 | 2.54 | 2.59 | 2.59 | - | 32,821 |
| Sep 2, 2025 | 2.57 | 2.63 | 2.50 | 2.59 | 2.59 | 0.66% | 59,692 |
| Aug 29, 2025 | 2.63 | 2.68 | 2.57 | 2.57 | 2.57 | -1.04% | 35,096 |