Cellectis S.A. (CLLS)
NASDAQ: CLLS · Real-Time Price · USD
3.880
-0.140 (-3.48%)
At close: Feb 27, 2026, 4:00 PM EST
3.870
-0.010 (-0.26%)
After-hours: Feb 27, 2026, 6:59 PM EST
Cellectis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 3.97 | 4.03 | 3.87 | 3.88 | 3.88 | -3.48% | 21,641 |
| Feb 26, 2026 | 4.11 | 4.11 | 3.90 | 4.02 | 4.02 | -3.83% | 41,043 |
| Feb 25, 2026 | 4.14 | 4.29 | 4.14 | 4.18 | 4.18 | 5.03% | 34,399 |
| Feb 24, 2026 | 3.96 | 4.06 | 3.91 | 3.98 | 3.98 | 0.51% | 41,681 |
| Feb 23, 2026 | 3.96 | 4.04 | 3.92 | 3.96 | 3.96 | 1.54% | 40,035 |
| Feb 20, 2026 | 3.96 | 4.04 | 3.87 | 3.90 | 3.90 | -2.26% | 10,398 |
| Feb 19, 2026 | 4.02 | 4.02 | 3.90 | 3.99 | 3.99 | -1.72% | 6,141 |
| Feb 18, 2026 | 3.88 | 4.06 | 3.88 | 4.06 | 4.06 | 4.64% | 12,566 |
| Feb 17, 2026 | 3.73 | 3.93 | 3.73 | 3.88 | 3.88 | 4.02% | 20,495 |
| Feb 13, 2026 | 3.71 | 3.90 | 3.69 | 3.73 | 3.73 | 6.88% | 36,179 |
| Feb 12, 2026 | 3.70 | 3.75 | 3.44 | 3.49 | 3.49 | -4.38% | 44,527 |
| Feb 11, 2026 | 3.80 | 3.80 | 3.61 | 3.65 | 3.65 | -6.17% | 15,390 |
| Feb 10, 2026 | 3.84 | 3.98 | 3.71 | 3.89 | 3.89 | 4.57% | 50,780 |
| Feb 9, 2026 | 3.78 | 3.81 | 3.69 | 3.72 | 3.72 | 4.20% | 34,598 |
| Feb 6, 2026 | 3.66 | 3.66 | 3.49 | 3.57 | 3.57 | 2.00% | 18,422 |
| Feb 5, 2026 | 3.68 | 3.69 | 3.44 | 3.50 | 3.50 | -1.13% | 86,396 |
| Feb 4, 2026 | 3.64 | 3.76 | 3.49 | 3.54 | 3.54 | 0.28% | 78,965 |
| Feb 3, 2026 | 3.82 | 3.83 | 3.53 | 3.53 | 3.53 | -7.59% | 75,124 |
| Feb 2, 2026 | 3.76 | 3.95 | 3.76 | 3.82 | 3.82 | 0.79% | 12,764 |
| Jan 30, 2026 | 3.90 | 3.91 | 3.78 | 3.79 | 3.79 | -5.01% | 26,466 |
| Jan 29, 2026 | 3.99 | 4.01 | 3.81 | 3.99 | 3.99 | -1.72% | 35,322 |
| Jan 28, 2026 | 4.17 | 4.17 | 4.00 | 4.06 | 4.06 | -4.02% | 32,852 |
| Jan 27, 2026 | 4.12 | 4.28 | 4.12 | 4.23 | 4.23 | 3.68% | 21,559 |
| Jan 26, 2026 | 4.33 | 4.33 | 4.04 | 4.08 | 4.08 | -7.69% | 65,941 |
| Jan 23, 2026 | 4.29 | 4.50 | 4.29 | 4.42 | 4.42 | 1.14% | 11,950 |
| Jan 22, 2026 | 4.13 | 4.39 | 4.13 | 4.37 | 4.37 | 6.33% | 44,116 |
| Jan 21, 2026 | 4.13 | 4.15 | 4.02 | 4.11 | 4.11 | -0.96% | 36,639 |
| Jan 20, 2026 | 4.03 | 4.17 | 4.03 | 4.15 | 4.15 | 1.97% | 15,984 |
| Jan 16, 2026 | 4.10 | 4.14 | 3.93 | 4.07 | 4.07 | -0.37% | 72,845 |
| Jan 15, 2026 | 4.30 | 4.32 | 4.02 | 4.09 | 4.09 | -4.33% | 71,225 |
| Jan 14, 2026 | 4.22 | 4.27 | 3.99 | 4.27 | 4.27 | 0.47% | 68,995 |
| Jan 13, 2026 | 4.21 | 4.29 | 4.13 | 4.25 | 4.25 | -0.23% | 25,057 |
| Jan 12, 2026 | 4.39 | 4.39 | 4.16 | 4.26 | 4.26 | -3.40% | 24,861 |
| Jan 9, 2026 | 4.51 | 4.56 | 4.36 | 4.41 | 4.41 | -1.56% | 32,000 |
| Jan 8, 2026 | 4.58 | 4.63 | 4.43 | 4.48 | 4.48 | -1.54% | 63,312 |
| Jan 7, 2026 | 4.40 | 4.68 | 4.40 | 4.55 | 4.55 | 3.41% | 31,156 |
| Jan 6, 2026 | 4.47 | 4.55 | 4.37 | 4.40 | 4.40 | -3.08% | 62,473 |
| Jan 5, 2026 | 4.74 | 4.86 | 4.49 | 4.54 | 4.54 | -5.42% | 58,341 |
| Jan 2, 2026 | 4.84 | 4.97 | 4.73 | 4.80 | 4.80 | -0.83% | 100,185 |
| Dec 31, 2025 | 4.73 | 4.88 | 4.62 | 4.84 | 4.84 | 1.26% | 73,572 |
| Dec 30, 2025 | 4.94 | 5.00 | 4.70 | 4.78 | 4.78 | -3.63% | 108,859 |
| Dec 29, 2025 | 5.04 | 5.10 | 4.82 | 4.96 | 4.96 | 4.42% | 105,073 |
| Dec 26, 2025 | 4.81 | 4.87 | 4.67 | 4.75 | 4.75 | -1.86% | 39,146 |
| Dec 24, 2025 | 4.85 | 5.03 | 4.84 | 4.84 | 4.84 | 0.21% | 51,164 |
| Dec 23, 2025 | 4.72 | 4.93 | 4.72 | 4.83 | 4.83 | 2.99% | 57,742 |
| Dec 22, 2025 | 4.53 | 4.77 | 4.53 | 4.69 | 4.69 | 7.32% | 114,754 |
| Dec 19, 2025 | 4.28 | 4.46 | 4.18 | 4.37 | 4.37 | 5.05% | 406,309 |
| Dec 18, 2025 | 4.00 | 4.27 | 4.00 | 4.16 | 4.16 | 4.79% | 56,918 |
| Dec 17, 2025 | 3.93 | 4.09 | 3.91 | 3.97 | 3.97 | -2.22% | 78,088 |
| Dec 16, 2025 | 4.25 | 4.26 | 3.91 | 4.06 | 4.06 | -15.24% | 148,069 |