Cellectis S.A. (CLLS)
NASDAQ: CLLS · Real-Time Price · USD
1.320
+0.080 (6.45%)
Apr 1, 2025, 4:00 PM EDT - Market closed
Cellectis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 1.25 | 1.33 | 1.23 | 1.30 | - | 4.44% | 115,713 |
| Mar 31, 2025 | 1.26 | 1.26 | 1.16 | 1.24 | 1.24 | -2.36% | 152,948 |
| Mar 28, 2025 | 1.27 | 1.29 | 1.25 | 1.27 | 1.27 | -2.31% | 85,886 |
| Mar 27, 2025 | 1.33 | 1.33 | 1.29 | 1.30 | 1.30 | - | 97,154 |
| Mar 26, 2025 | 1.33 | 1.33 | 1.29 | 1.30 | 1.30 | -0.76% | 87,630 |
| Mar 25, 2025 | 1.31 | 1.35 | 1.28 | 1.31 | 1.31 | - | 123,786 |
| Mar 24, 2025 | 1.30 | 1.32 | 1.29 | 1.31 | 1.31 | 0.77% | 155,630 |
| Mar 21, 2025 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 2.36% | 99,277 |
| Mar 20, 2025 | 1.25 | 1.31 | 1.25 | 1.27 | 1.27 | -3.05% | 174,542 |
| Mar 19, 2025 | 1.26 | 1.31 | 1.25 | 1.31 | 1.31 | 3.15% | 222,869 |
| Mar 18, 2025 | 1.27 | 1.29 | 1.24 | 1.27 | 1.27 | 3.67% | 241,702 |
| Mar 17, 2025 | 1.22 | 1.23 | 1.19 | 1.23 | 1.23 | -1.21% | 549,392 |
| Mar 14, 2025 | 1.40 | 1.40 | 1.14 | 1.24 | 1.24 | -3.88% | 13,939,397 |
| Mar 13, 2025 | 1.30 | 1.33 | 1.27 | 1.29 | 1.29 | -0.77% | 141,479 |
| Mar 12, 2025 | 1.28 | 1.31 | 1.22 | 1.30 | 1.30 | 4.00% | 121,467 |
| Mar 11, 2025 | 1.28 | 1.32 | 1.22 | 1.25 | 1.25 | 2.46% | 137,701 |
| Mar 10, 2025 | 1.26 | 1.29 | 1.20 | 1.22 | 1.22 | -2.79% | 152,509 |
| Mar 7, 2025 | 1.28 | 1.31 | 1.25 | 1.26 | 1.26 | 2.87% | 48,755 |
| Mar 6, 2025 | 1.25 | 1.27 | 1.22 | 1.22 | 1.22 | -4.69% | 42,372 |
| Mar 5, 2025 | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | 1.59% | 95,268 |
| Mar 4, 2025 | 1.29 | 1.35 | 1.25 | 1.26 | 1.26 | -2.33% | 76,611 |
| Mar 3, 2025 | 1.36 | 1.37 | 1.27 | 1.29 | 1.29 | - | 81,898 |
| Feb 28, 2025 | 1.34 | 1.34 | 1.24 | 1.29 | 1.29 | -3.01% | 149,071 |
| Feb 27, 2025 | 1.40 | 1.40 | 1.32 | 1.33 | 1.33 | -5.00% | 220,782 |
| Feb 26, 2025 | 1.46 | 1.48 | 1.39 | 1.40 | 1.40 | 0.57% | 59,824 |
| Feb 25, 2025 | 1.46 | 1.52 | 1.33 | 1.39 | 1.39 | -7.08% | 206,721 |
| Feb 24, 2025 | 1.52 | 1.55 | 1.47 | 1.50 | 1.50 | -2.09% | 140,728 |
| Feb 21, 2025 | 1.56 | 1.60 | 1.52 | 1.53 | 1.53 | -0.65% | 76,725 |
| Feb 20, 2025 | 1.57 | 1.62 | 1.52 | 1.54 | 1.54 | - | 144,514 |
| Feb 19, 2025 | 1.53 | 1.61 | 1.52 | 1.54 | 1.54 | -2.22% | 150,223 |
| Feb 18, 2025 | 1.53 | 1.62 | 1.51 | 1.58 | 1.58 | 1.61% | 162,987 |
| Feb 14, 2025 | 1.61 | 1.61 | 1.52 | 1.55 | 1.55 | 1.31% | 77,558 |
| Feb 13, 2025 | 1.50 | 1.55 | 1.46 | 1.53 | 1.53 | 3.73% | 42,086 |
| Feb 12, 2025 | 1.50 | 1.54 | 1.46 | 1.48 | 1.48 | -2.45% | 69,518 |
| Feb 11, 2025 | 1.54 | 1.55 | 1.50 | 1.51 | 1.51 | -2.45% | 48,487 |
| Feb 10, 2025 | 1.55 | 1.61 | 1.51 | 1.55 | 1.55 | 1.31% | 73,584 |
| Feb 7, 2025 | 1.60 | 1.64 | 1.53 | 1.53 | 1.53 | -3.77% | 38,216 |
| Feb 6, 2025 | 1.60 | 1.69 | 1.58 | 1.59 | 1.59 | -0.63% | 113,277 |
| Feb 5, 2025 | 1.66 | 1.70 | 1.56 | 1.60 | 1.60 | -1.84% | 206,795 |
| Feb 4, 2025 | 1.58 | 1.65 | 1.58 | 1.63 | 1.63 | 4.49% | 46,933 |
| Feb 3, 2025 | 1.54 | 1.61 | 1.51 | 1.56 | 1.56 | -3.11% | 250,887 |
| Jan 31, 2025 | 1.59 | 1.65 | 1.58 | 1.61 | 1.61 | 1.90% | 65,036 |
| Jan 30, 2025 | 1.53 | 1.59 | 1.51 | 1.58 | 1.58 | 3.95% | 48,578 |
| Jan 29, 2025 | 1.56 | 1.56 | 1.45 | 1.52 | 1.52 | -1.30% | 104,451 |
| Jan 28, 2025 | 1.53 | 1.65 | 1.51 | 1.54 | 1.54 | - | 132,547 |
| Jan 27, 2025 | 1.65 | 1.67 | 1.52 | 1.54 | 1.54 | -7.78% | 101,383 |
| Jan 24, 2025 | 1.59 | 1.72 | 1.53 | 1.67 | 1.67 | 7.05% | 331,282 |
| Jan 23, 2025 | 1.54 | 1.65 | 1.52 | 1.56 | 1.56 | 1.96% | 265,578 |
| Jan 22, 2025 | 1.52 | 1.56 | 1.50 | 1.53 | 1.53 | 1.32% | 225,050 |
| Jan 21, 2025 | 1.57 | 1.59 | 1.46 | 1.51 | 1.51 | 2.03% | 255,781 |