Cellectis S.A. (CLLS)
NASDAQ: CLLS · Real-Time Price · USD
3.340
-0.140 (-4.02%)
At close: Mar 20, 2026, 4:00 PM EDT
3.538
+0.198 (5.94%)
After-hours: Mar 20, 2026, 6:26 PM EDT
Cellectis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 3.37 | 3.42 | 3.21 | 3.34 | 3.34 | -4.02% | 103,083 |
| Mar 19, 2026 | 3.49 | 3.49 | 3.35 | 3.48 | 3.48 | 0.29% | 48,119 |
| Mar 18, 2026 | 3.66 | 3.66 | 3.36 | 3.47 | 3.47 | 0.58% | 26,974 |
| Mar 17, 2026 | 3.64 | 3.73 | 3.45 | 3.45 | 3.45 | -1.43% | 51,439 |
| Mar 16, 2026 | 3.59 | 3.64 | 3.43 | 3.50 | 3.50 | 2.34% | 22,132 |
| Mar 13, 2026 | 3.54 | 3.63 | 3.42 | 3.42 | 3.42 | 2.70% | 33,719 |
| Mar 12, 2026 | 3.72 | 3.72 | 3.33 | 3.33 | 3.33 | -12.37% | 170,899 |
| Mar 11, 2026 | 3.81 | 3.83 | 3.73 | 3.80 | 3.80 | -0.52% | 30,026 |
| Mar 10, 2026 | 3.84 | 3.95 | 3.72 | 3.82 | 3.82 | 6.11% | 41,528 |
| Mar 9, 2026 | 3.59 | 3.78 | 3.52 | 3.60 | 3.60 | 1.12% | 166,023 |
| Mar 6, 2026 | 3.59 | 3.64 | 3.52 | 3.56 | 3.56 | -2.73% | 42,632 |
| Mar 5, 2026 | 3.91 | 3.91 | 3.58 | 3.66 | 3.66 | -2.40% | 72,403 |
| Mar 4, 2026 | 3.74 | 3.87 | 3.71 | 3.75 | 3.75 | 2.46% | 23,810 |
| Mar 3, 2026 | 3.68 | 3.71 | 3.61 | 3.66 | 3.66 | -3.68% | 47,249 |
| Mar 2, 2026 | 3.88 | 3.95 | 3.80 | 3.80 | 3.80 | -2.06% | 79,667 |
| 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 |