Skip to main content
Cellectis S.A. (CLLS)
NASDAQ: CLLS · Real-Time Price · USD
1.870
-0.010 (-0.53%)
Nov 22, 2024, 4:00 PM EST - Market closed

Cellectis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 23, 20242.232.402.232.372.372.16%72,965
Aug 22, 20242.332.332.262.322.32-1.49%20,647
Aug 21, 20242.342.402.322.362.362.39%31,093
Aug 20, 20242.262.312.222.302.307.98%62,538
Aug 19, 20242.052.132.052.132.132.16%40,623
Aug 16, 20242.012.102.012.092.091.71%8,436
Aug 15, 20242.022.052.002.052.05-39,152
Aug 14, 20242.052.051.932.052.05-0.49%54,034
Aug 13, 20242.012.122.002.062.060.98%14,941
Aug 12, 20242.132.132.032.042.04-1.92%62,839
Aug 9, 20242.032.112.002.082.080.68%20,232
Aug 8, 20242.032.092.022.072.070.29%6,417
Aug 7, 20242.052.082.022.062.06-0.48%15,389
Aug 6, 20242.002.161.972.072.071.47%45,692
Aug 5, 20242.002.122.002.042.04-2.39%29,706
Aug 2, 20242.142.182.082.092.09-3.69%38,029
Aug 1, 20242.222.262.122.172.17-3.13%32,469
Jul 31, 20242.222.302.152.242.241.36%50,413
Jul 30, 20242.212.232.102.212.21-53,130
Jul 29, 20242.292.292.182.212.21-3.91%60,002
Jul 26, 20242.222.432.162.302.3012.20%408,266
Jul 25, 20242.052.062.002.052.050.49%535,699
Jul 24, 20242.152.152.002.042.04-1.45%37,444
Jul 23, 20242.042.072.002.072.07-0.96%18,747
Jul 22, 20242.062.092.042.092.092.96%9,865
Jul 19, 20242.122.122.022.032.03-6.02%11,774
Jul 18, 20242.102.162.102.162.162.86%12,996
Jul 17, 20242.202.202.082.102.10-3.23%15,737
Jul 16, 20242.092.182.092.172.173.83%40,517
Jul 15, 20242.052.102.052.092.09-30,476
Jul 12, 20242.032.112.032.092.094.50%41,213
Jul 11, 20241.882.011.882.002.002.56%59,066
Jul 10, 20241.881.951.881.951.951.83%21,270
Jul 9, 20241.891.941.841.921.92-5.20%40,323
Jul 8, 20241.992.041.992.022.02-0.98%15,237
Jul 5, 20242.052.091.942.042.04-0.49%16,805