Cellectis S.A. (CLLS)
NASDAQ: CLLS · Real-Time Price · USD
1.550
+0.040 (2.65%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Cellectis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20251.511.561.481.531.531.32%81,346
Apr 24, 20251.461.511.461.511.513.42%32,612
Apr 23, 20251.451.481.431.461.461.39%59,440
Apr 22, 20251.381.461.371.441.444.35%44,580
Apr 21, 20251.431.441.361.381.38-4.83%25,869
Apr 17, 20251.441.461.421.451.451.40%36,075
Apr 16, 20251.471.481.401.431.43-2.05%46,914
Apr 15, 20251.531.551.451.461.46-2.67%98,287
Apr 14, 20251.511.561.451.501.504.17%245,104
Apr 11, 20251.401.471.321.441.4417.07%379,558
Apr 10, 20251.231.261.201.231.23-60,061
Apr 9, 20251.301.301.171.231.230.99%82,319
Apr 8, 20251.321.321.201.221.225.00%111,333
Apr 7, 20251.101.191.101.161.160.87%71,248
Apr 4, 20251.161.191.101.151.15-4.17%126,733
Apr 3, 20251.271.281.201.201.20-4.76%108,226
Apr 2, 20251.271.291.241.261.26-4.55%50,420
Apr 1, 20251.251.331.231.321.326.45%191,808
Mar 31, 20251.261.261.161.241.24-2.36%152,948
Mar 28, 20251.271.291.251.271.27-2.31%85,886
Mar 27, 20251.331.331.291.301.30-97,154
Mar 26, 20251.331.331.291.301.30-0.76%87,630
Mar 25, 20251.311.351.281.311.31-123,786
Mar 24, 20251.301.321.291.311.310.77%155,630
Mar 21, 20251.271.301.271.301.302.36%99,277
Mar 20, 20251.251.311.251.271.27-3.05%174,542
Mar 19, 20251.261.311.251.311.313.15%222,869
Mar 18, 20251.271.291.241.271.273.67%241,702
Mar 17, 20251.221.231.191.231.23-1.21%549,392
Mar 14, 20251.401.401.141.241.24-3.88%13,939,397
Mar 13, 20251.301.331.271.291.29-0.77%141,479
Mar 12, 20251.281.311.221.301.304.00%121,467
Mar 11, 20251.281.321.221.251.252.46%137,701
Mar 10, 20251.261.291.201.221.22-2.79%152,509
Mar 7, 20251.281.311.251.261.262.87%48,755
Mar 6, 20251.251.271.221.221.22-4.69%42,372
Mar 5, 20251.311.311.281.281.281.59%95,268
Mar 4, 20251.291.351.251.261.26-2.33%76,611
Mar 3, 20251.361.371.271.291.29-81,898
Feb 28, 20251.341.341.241.291.29-3.01%149,071
Feb 27, 20251.401.401.321.331.33-5.00%220,782
Feb 26, 20251.461.481.391.401.400.57%59,824
Feb 25, 20251.461.521.331.391.39-7.08%206,721
Feb 24, 20251.521.551.471.501.50-2.09%140,728
Feb 21, 20251.561.601.521.531.53-0.65%76,725
Feb 20, 20251.571.621.521.541.54-144,514
Feb 19, 20251.531.611.521.541.54-2.22%150,223
Feb 18, 20251.531.621.511.581.581.61%162,987
Feb 14, 20251.611.611.521.551.551.31%77,558
Feb 13, 20251.501.551.461.531.533.73%42,086