Cellectis S.A. (CLLS)
NASDAQ: CLLS · Real-Time Price · USD
4.420
+0.380 (9.41%)
At close: Oct 13, 2025, 4:00 PM EDT
4.297
-0.123 (-2.78%)
After-hours: Oct 13, 2025, 7:13 PM EDT
Cellectis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 4.36 | 4.55 | 4.29 | 4.42 | 4.42 | 9.41% | 169,271 |
| Oct 10, 2025 | 4.20 | 4.40 | 3.92 | 4.04 | 4.04 | -3.12% | 107,635 |
| Oct 9, 2025 | 4.14 | 4.25 | 3.84 | 4.17 | 4.17 | -3.02% | 199,678 |
| Oct 8, 2025 | 4.45 | 4.59 | 4.11 | 4.30 | 4.30 | 12.57% | 561,147 |
| Oct 7, 2025 | 3.72 | 3.83 | 3.56 | 3.82 | 3.82 | 8.22% | 193,378 |
| Oct 6, 2025 | 3.42 | 3.54 | 3.36 | 3.53 | 3.53 | 0.86% | 84,987 |
| Oct 3, 2025 | 3.60 | 3.60 | 3.41 | 3.50 | 3.50 | 2.34% | 65,081 |
| Oct 2, 2025 | 3.49 | 3.54 | 3.28 | 3.42 | 3.42 | 3.95% | 110,655 |
| Oct 1, 2025 | 3.00 | 3.34 | 2.97 | 3.29 | 3.29 | 15.44% | 203,946 |
| Sep 30, 2025 | 2.80 | 2.85 | 2.71 | 2.85 | 2.85 | 0.35% | 60,961 |
| Sep 29, 2025 | 2.58 | 2.94 | 2.48 | 2.84 | 2.84 | -15.48% | 410,958 |
| Sep 26, 2025 | 3.43 | 3.56 | 3.27 | 3.36 | 3.36 | 1.20% | 184,665 |
| Sep 25, 2025 | 3.45 | 3.47 | 3.27 | 3.32 | 3.32 | -4.32% | 94,078 |
| Sep 24, 2025 | 3.54 | 3.54 | 3.41 | 3.47 | 3.47 | -0.57% | 66,790 |
| Sep 23, 2025 | 3.69 | 3.73 | 3.38 | 3.49 | 3.49 | -4.90% | 120,571 |
| Sep 22, 2025 | 3.61 | 3.76 | 3.58 | 3.67 | 3.67 | 6.69% | 142,463 |
| Sep 19, 2025 | 3.51 | 3.55 | 3.30 | 3.44 | 3.44 | 8.86% | 322,139 |
| Sep 18, 2025 | 3.19 | 3.25 | 3.14 | 3.16 | 3.16 | 2.60% | 176,407 |
| Sep 17, 2025 | 3.19 | 3.19 | 2.99 | 3.08 | 3.08 | -2.53% | 62,888 |
| Sep 16, 2025 | 3.18 | 3.20 | 3.05 | 3.16 | 3.16 | 5.69% | 86,509 |
| Sep 15, 2025 | 3.05 | 3.13 | 2.96 | 2.99 | 2.99 | 3.46% | 95,666 |
| Sep 12, 2025 | 3.04 | 3.13 | 2.88 | 2.89 | 2.89 | -3.02% | 149,595 |
| Sep 11, 2025 | 3.27 | 3.35 | 2.90 | 2.98 | 2.98 | -2.30% | 206,151 |
| Sep 10, 2025 | 2.90 | 3.18 | 2.90 | 3.05 | 3.05 | 7.02% | 197,191 |
| Sep 9, 2025 | 2.85 | 2.91 | 2.81 | 2.85 | 2.85 | 4.01% | 44,839 |
| Sep 8, 2025 | 2.66 | 2.82 | 2.66 | 2.74 | 2.74 | 2.24% | 51,881 |
| Sep 5, 2025 | 2.62 | 2.70 | 2.57 | 2.68 | 2.68 | 1.90% | 54,996 |
| Sep 4, 2025 | 2.63 | 2.64 | 2.53 | 2.63 | 2.63 | 1.54% | 61,135 |
| Sep 3, 2025 | 2.59 | 2.64 | 2.54 | 2.59 | 2.59 | - | 32,821 |
| Sep 2, 2025 | 2.57 | 2.63 | 2.50 | 2.59 | 2.59 | 0.66% | 59,692 |
| Aug 29, 2025 | 2.63 | 2.68 | 2.57 | 2.57 | 2.57 | -1.04% | 35,096 |
| Aug 28, 2025 | 2.58 | 2.67 | 2.58 | 2.60 | 2.60 | -2.62% | 40,211 |
| Aug 27, 2025 | 2.65 | 2.74 | 2.59 | 2.67 | 2.67 | 3.09% | 25,784 |
| Aug 26, 2025 | 2.65 | 2.69 | 2.56 | 2.59 | 2.59 | -3.72% | 40,079 |
| Aug 25, 2025 | 2.77 | 2.79 | 2.68 | 2.69 | 2.69 | -5.61% | 73,071 |
| Aug 22, 2025 | 2.77 | 2.89 | 2.77 | 2.85 | 2.85 | 2.89% | 17,913 |
| Aug 21, 2025 | 2.73 | 2.80 | 2.71 | 2.77 | 2.77 | -1.77% | 48,408 |
| Aug 20, 2025 | 2.95 | 2.97 | 2.79 | 2.82 | 2.82 | -5.37% | 83,034 |
| Aug 19, 2025 | 3.00 | 3.08 | 2.93 | 2.98 | 2.98 | 2.76% | 136,037 |
| Aug 18, 2025 | 2.89 | 2.94 | 2.74 | 2.90 | 2.90 | 1.75% | 135,071 |
| Aug 15, 2025 | 2.92 | 2.95 | 2.78 | 2.85 | 2.85 | -0.35% | 102,898 |
| Aug 14, 2025 | 2.81 | 2.93 | 2.70 | 2.86 | 2.86 | 2.51% | 104,784 |
| Aug 13, 2025 | 2.87 | 2.90 | 2.71 | 2.79 | 2.79 | 4.89% | 194,363 |
| Aug 12, 2025 | 2.62 | 2.73 | 2.59 | 2.66 | 2.66 | 0.38% | 40,009 |
| Aug 11, 2025 | 2.63 | 2.68 | 2.56 | 2.65 | 2.65 | 1.92% | 83,492 |
| Aug 8, 2025 | 2.79 | 2.79 | 2.48 | 2.60 | 2.60 | -2.26% | 151,039 |
| Aug 7, 2025 | 2.76 | 2.81 | 2.60 | 2.66 | 2.66 | -1.85% | 81,553 |
| Aug 6, 2025 | 2.66 | 2.74 | 2.56 | 2.71 | 2.71 | 7.11% | 173,221 |
| Aug 5, 2025 | 3.08 | 3.08 | 2.51 | 2.53 | 2.53 | -16.23% | 340,529 |
| Aug 4, 2025 | 3.21 | 3.24 | 2.92 | 3.02 | 3.02 | 2.37% | 368,889 |