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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 20252.272.662.272.522.5226.00%954,828
Jul 24, 20252.322.402.002.002.00-14.16%304,111
Jul 23, 20252.192.392.102.332.3325.95%729,729
Jul 22, 20251.791.871.791.851.851.09%60,566
Jul 21, 20251.791.871.771.831.830.55%80,176
Jul 18, 20251.921.931.801.821.82-5.70%133,063
Jul 17, 20251.911.951.851.931.93-3.02%44,074
Jul 16, 20251.972.061.891.991.99-5.69%131,472
Jul 15, 20252.302.361.962.112.11-1.86%328,354
Jul 14, 20251.622.281.622.152.1535.22%1,281,897
Jul 11, 20251.641.651.591.591.59-3.64%17,680
Jul 10, 20251.621.651.591.651.651.54%33,641
Jul 9, 20251.571.641.571.631.630.93%60,325
Jul 8, 20251.611.631.571.611.610.63%53,770
Jul 7, 20251.571.651.561.601.601.27%57,556
Jul 3, 20251.621.651.571.581.58-4.24%37,406
Jul 2, 20251.581.651.551.651.656.45%100,483
Jul 1, 20251.511.621.511.551.551.64%33,446
Jun 30, 20251.451.601.421.531.535.17%55,219
Jun 27, 20251.451.511.411.451.45-2.55%50,843
Jun 26, 20251.501.511.451.491.49-0.80%32,320
Jun 25, 20251.471.511.401.501.502.04%42,348
Jun 24, 20251.411.481.411.471.472.08%32,669
Jun 23, 20251.401.491.351.441.44-2.04%65,346
Jun 20, 20251.361.471.361.471.475.00%77,990
Jun 18, 20251.421.421.351.401.402.19%36,066
Jun 17, 20251.401.421.351.371.37-1.08%24,628
Jun 16, 20251.381.421.351.391.394.14%49,830
Jun 13, 20251.391.431.331.331.33-2.71%63,798
Jun 12, 20251.441.441.361.371.37-4.41%52,599
Jun 11, 20251.411.461.401.431.431.42%22,866
Jun 10, 20251.421.421.401.411.41-1.05%65,944
Jun 9, 20251.411.461.391.431.431.06%70,160
Jun 6, 20251.491.491.371.411.41-2.08%70,273
Jun 5, 20251.451.481.421.441.440.70%110,621
Jun 4, 20251.471.471.421.431.43-2.05%47,744
Jun 3, 20251.451.511.451.461.46-2.01%16,383
Jun 2, 20251.511.551.471.491.492.05%41,664
May 30, 20251.441.471.411.461.461.39%103,936
May 29, 20251.481.481.411.441.442.13%69,673
May 28, 20251.451.481.411.411.41-3.42%40,117
May 27, 20251.491.521.451.461.46-0.68%64,287
May 23, 20251.511.601.471.471.47-3.29%49,807
May 22, 20251.521.571.481.521.52-21,953
May 21, 20251.521.571.481.521.52-1.30%68,468
May 20, 20251.541.561.461.541.54-0.65%29,680
May 19, 20251.571.581.531.551.55-1.90%25,201
May 16, 20251.481.581.471.581.588.22%49,716
May 15, 20251.481.501.421.461.465.80%25,319
May 14, 20251.511.511.371.381.38-2.13%27,978