Cellectis S.A. (CLLS)
NASDAQ: CLLS · Real-Time Price · USD
4.940
+0.190 (4.00%)
Dec 29, 2025, 1:35 PM EST - Market open
Cellectis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 4.61 | 4.90 | 4.55 | 4.79 | 4.79 | 2.35% | 68,133 |
| Dec 12, 2025 | 5.05 | 5.05 | 4.59 | 4.68 | 4.68 | -10.34% | 168,439 |
| Dec 11, 2025 | 5.15 | 5.45 | 5.15 | 5.22 | 5.22 | 1.75% | 219,268 |
| Dec 10, 2025 | 4.72 | 5.13 | 4.72 | 5.13 | 5.13 | 11.76% | 223,162 |
| Dec 9, 2025 | 4.61 | 4.66 | 4.47 | 4.59 | 4.59 | -0.65% | 87,844 |
| Dec 8, 2025 | 4.74 | 4.90 | 4.57 | 4.62 | 4.62 | -2.53% | 61,651 |
| Dec 5, 2025 | 4.77 | 4.88 | 4.61 | 4.74 | 4.74 | -1.86% | 63,178 |
| Dec 4, 2025 | 4.54 | 4.92 | 4.54 | 4.83 | 4.83 | 3.65% | 76,630 |
| Dec 3, 2025 | 4.73 | 4.75 | 4.52 | 4.66 | 4.66 | -1.06% | 52,670 |
| Dec 2, 2025 | 4.74 | 4.77 | 4.61 | 4.71 | 4.71 | 0.86% | 96,708 |
| Dec 1, 2025 | 4.90 | 4.90 | 4.52 | 4.67 | 4.67 | -7.89% | 135,019 |
| Nov 28, 2025 | 5.03 | 5.11 | 4.95 | 5.07 | 5.07 | 0.60% | 47,045 |
| Nov 26, 2025 | 5.04 | 5.15 | 4.90 | 5.04 | 5.04 | -3.82% | 122,182 |
| Nov 25, 2025 | 5.17 | 5.30 | 5.00 | 5.24 | 5.24 | -2.06% | 135,775 |
| Nov 24, 2025 | 5.08 | 5.35 | 5.03 | 5.35 | 5.35 | 14.07% | 312,658 |
| Nov 21, 2025 | 4.80 | 4.86 | 4.55 | 4.69 | 4.69 | -1.88% | 117,408 |
| Nov 20, 2025 | 4.86 | 4.96 | 4.50 | 4.78 | 4.78 | 8.64% | 377,110 |
| Nov 19, 2025 | 4.60 | 4.62 | 4.31 | 4.40 | 4.40 | 7.06% | 131,677 |
| Nov 18, 2025 | 4.11 | 4.16 | 3.90 | 4.11 | 4.11 | -0.72% | 110,596 |
| Nov 17, 2025 | 4.18 | 4.28 | 4.03 | 4.14 | 4.14 | 6.15% | 186,809 |
| Nov 14, 2025 | 3.65 | 3.95 | 3.62 | 3.90 | 3.90 | 9.24% | 218,658 |
| Nov 13, 2025 | 3.77 | 3.79 | 3.49 | 3.57 | 3.57 | -2.19% | 121,553 |
| Nov 12, 2025 | 3.79 | 3.86 | 3.56 | 3.65 | 3.65 | -1.88% | 80,008 |
| Nov 11, 2025 | 3.60 | 3.78 | 3.60 | 3.72 | 3.72 | 4.79% | 105,305 |
| Nov 10, 2025 | 3.59 | 3.71 | 3.48 | 3.55 | 3.55 | 11.29% | 192,994 |
| Nov 7, 2025 | 3.17 | 3.30 | 3.16 | 3.19 | 3.19 | 1.92% | 80,630 |
| Nov 6, 2025 | 3.26 | 3.28 | 3.12 | 3.13 | 3.13 | -3.99% | 25,366 |
| Nov 5, 2025 | 3.27 | 3.35 | 3.25 | 3.26 | 3.26 | -0.61% | 10,315 |
| Nov 4, 2025 | 3.41 | 3.41 | 3.21 | 3.28 | 3.28 | 0.31% | 52,962 |
| Nov 3, 2025 | 3.30 | 3.44 | 3.17 | 3.27 | 3.27 | -5.22% | 80,189 |
| Oct 31, 2025 | 3.46 | 3.63 | 3.36 | 3.45 | 3.45 | -0.86% | 14,429 |
| Oct 30, 2025 | 3.55 | 3.64 | 3.45 | 3.48 | 3.48 | -4.13% | 30,047 |
| Oct 29, 2025 | 3.63 | 3.79 | 3.58 | 3.63 | 3.63 | 1.40% | 73,482 |
| Oct 28, 2025 | 3.66 | 3.71 | 3.50 | 3.58 | 3.58 | -1.38% | 30,569 |
| Oct 27, 2025 | 3.52 | 3.69 | 3.43 | 3.63 | 3.63 | 4.31% | 43,304 |
| Oct 24, 2025 | 3.47 | 3.61 | 3.47 | 3.48 | 3.48 | 0.29% | 44,064 |
| Oct 23, 2025 | 3.56 | 3.60 | 3.39 | 3.47 | 3.47 | -3.34% | 32,638 |
| Oct 22, 2025 | 3.68 | 3.70 | 3.51 | 3.59 | 3.59 | -2.45% | 50,633 |
| Oct 21, 2025 | 3.61 | 3.76 | 3.58 | 3.68 | 3.68 | -6.84% | 106,193 |
| Oct 20, 2025 | 3.88 | 4.02 | 3.70 | 3.95 | 3.95 | -0.75% | 141,243 |
| Oct 17, 2025 | 4.40 | 4.41 | 3.95 | 3.98 | 3.98 | -11.95% | 219,046 |
| Oct 16, 2025 | 5.20 | 5.48 | 3.90 | 4.52 | 4.52 | 9.98% | 1,306,459 |