Skip to main content
Cellectis S.A. (CLLS)
NASDAQ: CLLS · Real-Time Price · USD
1.480
-0.030 (-1.99%)
Jan 17, 2025, 4:00 PM EST - Market closed

Cellectis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20251.511.541.461.481.48-1.99%213,838
Jan 16, 20251.641.641.511.511.51-7.93%206,574
Jan 15, 20251.721.771.601.641.64-2.38%236,513
Jan 14, 20251.741.801.661.681.68-161,208
Jan 13, 20251.831.891.651.681.68-9.19%263,417
Jan 10, 20251.931.931.821.851.85-4.15%125,461
Jan 8, 20252.032.031.881.931.93-8.10%210,196
Jan 7, 20252.192.222.092.102.10-1.41%399,567
Jan 6, 20251.792.231.762.132.1327.16%826,154
Jan 3, 20251.801.801.661.681.68-7.46%325,995
Jan 2, 20251.781.841.771.811.810.56%100,542
Dec 31, 20241.881.951.771.801.80-1.10%384,383
Dec 30, 20241.451.821.451.821.8229.08%797,203
Dec 27, 20241.511.591.411.411.41-6.62%127,160
Dec 26, 20241.561.591.511.511.51-3.21%94,180
Dec 24, 20241.571.611.531.561.56-0.76%7,303
Dec 23, 20241.591.621.571.571.57-4.15%20,375
Dec 20, 20241.581.641.531.641.643.14%87,886
Dec 19, 20241.621.621.581.591.59-2.45%73,884
Dec 18, 20241.691.721.611.631.63-4.40%41,020
Dec 17, 20241.721.781.691.711.71-1.45%63,166
Dec 16, 20241.761.781.701.731.73-1.70%55,422
Dec 13, 20241.821.871.741.761.76-4.86%66,579
Dec 12, 20241.901.931.831.851.85-2.63%32,486
Dec 11, 20241.951.991.901.901.90-2.06%26,395
Dec 10, 20241.952.091.941.941.94-1.02%39,345
Dec 9, 20242.042.051.961.961.96-2.00%43,792
Dec 6, 20241.992.011.982.002.001.01%30,631
Dec 5, 20241.881.981.881.981.984.76%88,077
Dec 4, 20241.931.951.851.891.89-3.57%74,813
Dec 3, 20241.982.011.931.961.96-2.97%29,908
Dec 2, 20242.052.082.002.022.02-3.81%63,769
Nov 29, 20242.042.122.022.102.10-1.41%30,015
Nov 27, 20242.142.162.092.132.13-0.47%41,245
Nov 26, 20241.992.141.992.142.149.18%167,407
Nov 25, 20241.841.981.831.961.964.81%109,557
Nov 22, 20241.861.891.851.871.870.54%29,798
Nov 21, 20241.901.901.821.861.86-2.62%49,023
Nov 20, 20241.931.931.891.911.91-2.55%26,155
Nov 19, 20241.971.971.871.961.961.03%39,062
Nov 18, 20241.901.981.831.941.943.74%216,807
Nov 15, 20241.911.911.771.871.87-2.09%72,315
Nov 14, 20241.961.961.861.911.91-3.54%20,551
Nov 13, 20241.932.001.911.981.980.25%33,707
Nov 12, 20241.941.981.871.981.983.40%210,888
Nov 11, 20241.771.931.771.911.917.91%193,538
Nov 8, 20241.811.811.731.771.771.14%32,216
Nov 7, 20241.761.761.701.751.75-1.13%74,235
Nov 6, 20241.881.881.751.771.77-0.56%124,031
Nov 5, 20241.901.901.781.781.781.14%185,704
Nov 4, 20241.801.841.751.761.76-2.22%131,131
Nov 1, 20241.801.811.781.801.801.12%87,242
Oct 31, 20241.871.871.781.781.78-2.20%20,104
Oct 30, 20241.831.891.771.821.82-0.55%56,668
Oct 29, 20241.961.971.801.831.83-5.18%199,166
Oct 28, 20241.861.941.861.931.933.76%22,311
Oct 25, 20241.921.951.801.861.86-2.11%26,317
Oct 24, 20241.922.001.851.901.90-3.55%37,119
Oct 23, 20241.831.981.781.971.979.44%263,766
Oct 22, 20241.851.911.781.801.80-1.91%37,162
Oct 21, 20241.941.941.831.841.84-3.42%32,815
Oct 18, 20241.961.961.901.901.90-0.52%43,300
Oct 17, 20241.951.951.881.911.910.53%32,792
Oct 16, 20241.931.971.891.901.900.53%42,888
Oct 15, 20242.022.021.891.891.89-3.08%24,464
Oct 14, 20242.042.041.951.951.95-2.99%12,926
Oct 11, 20241.972.041.952.012.010.50%16,645
Oct 10, 20241.972.001.972.002.002.56%12,646
Oct 9, 20242.032.061.951.951.95-0.51%33,132
Oct 8, 20241.972.021.961.961.96-0.51%20,954
Oct 7, 20241.982.071.951.971.974.01%25,782
Oct 4, 20241.992.031.881.891.89-4.34%81,452
Oct 3, 20242.072.081.981.981.981.02%14,170
Oct 2, 20242.002.051.951.961.96-2.97%38,128
Oct 1, 20242.142.152.012.022.02-4.72%35,846
Sep 30, 20242.192.202.092.122.12-2.93%13,374
Sep 27, 20242.172.222.152.182.18-0.27%12,634
Sep 26, 20242.202.252.102.192.191.39%41,503
Sep 25, 20242.162.222.122.162.16-2.26%31,056
Sep 24, 20242.272.272.182.212.210.45%11,513
Sep 23, 20242.282.312.202.202.20-2.53%10,424
Sep 20, 20242.332.332.212.262.26-2.72%7,540
Sep 19, 20242.352.402.302.322.321.75%5,920
Sep 18, 20242.332.402.232.282.28-2.56%21,073
Sep 17, 20242.332.352.262.342.341.74%10,713
Sep 16, 20242.162.342.162.302.302.22%14,094
Sep 13, 20242.302.372.252.252.25-6.25%20,371
Sep 12, 20242.302.402.252.402.404.03%35,766
Sep 11, 20242.262.322.262.312.313.92%13,316
Sep 10, 20242.232.292.192.222.22-1.55%18,544
Sep 9, 20242.272.302.232.262.260.67%12,930
Sep 6, 20242.222.272.162.242.24-1.32%31,522
Sep 5, 20242.322.322.242.272.27-1.30%12,302
Sep 4, 20242.272.342.252.302.301.77%11,600
Sep 3, 20242.272.362.252.262.26-5.83%14,875
Aug 30, 20242.312.412.312.402.40-15,229
Aug 29, 20242.352.402.302.402.401.27%18,155
Aug 28, 20242.362.432.352.372.37-0.42%32,450
Aug 27, 20242.362.412.352.382.38-0.83%15,937
Aug 26, 20242.402.402.362.402.401.27%34,792