Cellectis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2025	2.58	2.67	2.58	2.60	2.60	-2.62%	40,211
Aug 27, 2025	2.65	2.74	2.59	2.67	2.67	3.09%	25,784
Aug 26, 2025	2.65	2.69	2.56	2.59	2.59	-3.72%	40,079
Aug 25, 2025	2.77	2.79	2.68	2.69	2.69	-5.61%	73,071
Aug 22, 2025	2.77	2.89	2.77	2.85	2.85	2.89%	17,913
Aug 21, 2025	2.73	2.80	2.71	2.77	2.77	-1.77%	48,408
Aug 20, 2025	2.95	2.97	2.79	2.82	2.82	-5.37%	83,034
Aug 19, 2025	3.00	3.08	2.93	2.98	2.98	2.76%	136,037
Aug 18, 2025	2.89	2.94	2.74	2.90	2.90	1.75%	135,071
Aug 15, 2025	2.92	2.95	2.78	2.85	2.85	-0.35%	102,898
Aug 14, 2025	2.81	2.93	2.70	2.86	2.86	2.51%	104,784
Aug 13, 2025	2.87	2.90	2.71	2.79	2.79	4.89%	194,363
Aug 12, 2025	2.62	2.73	2.59	2.66	2.66	0.38%	40,009
Aug 11, 2025	2.63	2.68	2.56	2.65	2.65	1.92%	83,492
Aug 8, 2025	2.79	2.79	2.48	2.60	2.60	-2.26%	151,039
Aug 7, 2025	2.76	2.81	2.60	2.66	2.66	-1.85%	81,553
Aug 6, 2025	2.66	2.74	2.56	2.71	2.71	7.11%	173,221
Aug 5, 2025	3.08	3.08	2.51	2.53	2.53	-16.23%	340,529
Aug 4, 2025	3.21	3.24	2.92	3.02	3.02	2.37%	368,889
Aug 1, 2025	2.95	3.07	2.75	2.95	2.95	17.53%	433,342
Jul 31, 2025	2.68	2.75	2.43	2.51	2.51	-5.99%	143,611
Jul 30, 2025	2.82	2.88	2.62	2.67	2.67	-4.81%	99,105
Jul 29, 2025	3.08	3.10	2.63	2.81	2.81	-1.58%	474,537
Jul 28, 2025	2.90	3.05	2.76	2.85	2.85	13.10%	784,127
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